Mercados españoles abiertos en 3 hrs 15 min

Y.S.P. Southeast Asia Holding Berhad (7178.KL)

Kuala Lumpur - Kuala Lumpur Precio demorado. Divisa en MYR
Añadir a la lista de favoritos
2,48000,0000 (0,00%)
A partir del 09:58AM MYT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MYRDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,48002,48002,48002,48002,48009000
02 may 20242,48002,48002,45002,48002,480018.500
30 abr 20242,48002,49002,40002,47002,470072.200
29 abr 20242,48002,49002,48002,48002,480044.100
26 abr 20242,47002,48002,47002,47002,470021.700
25 abr 20242,47002,47002,45002,47002,47007500
24 abr 20242,46002,47002,46002,47002,470028.600
23 abr 20242,47002,47002,44002,45002,4500103.400
22 abr 20242,45002,45002,41002,41002,410014.000
19 abr 20242,43002,44002,43002,44002,440035.600
18 abr 20242,44002,44002,43002,43002,43007000
17 abr 20242,46002,46002,46002,46002,46003600
16 abr 20242,44002,47002,43002,44002,440045.600
15 abr 20242,45002,45002,43002,45002,450070.300
12 abr 20242,45002,46002,45002,45002,450069.200
09 abr 20242,46002,46002,45002,45002,450029.000
08 abr 20242,44002,45002,43002,45002,450018.100
05 abr 20242,44002,45002,44002,45002,450020.700
04 abr 20242,43002,45002,43002,43002,43006900
03 abr 20242,46002,46002,44002,44002,44004500
02 abr 20242,43002,47002,43002,45002,450073.500
01 abr 20242,45002,46002,43002,43002,430020.000
29 mar 20242,41002,45002,41002,45002,45002600
27 mar 20242,41002,41002,41002,41002,410016.000
26 mar 20242,41002,42002,40002,41002,410064.900
25 mar 20242,42002,42002,41002,41002,410055.000
22 mar 20242,42002,42002,40002,42002,420035.600
21 mar 20242,38002,42002,38002,42002,4200291.300
20 mar 20242,35002,35002,33002,34002,340077.700
19 mar 20242,36002,36002,35002,35002,350041.800
18 mar 20242,38002,38002,36002,36002,360018.400
15 mar 20242,36002,36002,36002,36002,360011.000
14 mar 20242,35002,38002,35002,38002,380027.300
13 mar 20242,36002,36002,35002,35002,35009000
12 mar 20242,36002,36002,36002,36002,360025.900
11 mar 20242,35002,36002,35002,36002,36002600
08 mar 20242,36002,38002,34002,34002,340064.100
07 mar 20242,37002,39002,36002,37002,370030.100
06 mar 20242,35002,37002,35002,37002,37007000
05 mar 20242,37002,37002,35002,35002,350043.500
04 mar 20242,37002,39002,36002,37002,370063.400
01 mar 20242,35002,37002,34002,37002,370028.700
29 feb 20242,39002,39002,37002,37002,370015.100
28 feb 20242,40002,41002,37002,39002,390033.500
27 feb 20242,38002,39002,38002,38002,380029.700
26 feb 20242,37002,40002,37002,38002,380035.500
23 feb 20242,40002,40002,38002,40002,400013.200
22 feb 20242,36002,41002,36002,41002,4100120.500
21 feb 20242,40002,41002,40002,41002,410013.000
20 feb 20242,40002,41002,40002,41002,410056.400
19 feb 20242,38002,41002,36002,37002,370012.000
16 feb 20242,40002,40002,39002,39002,390045.500
15 feb 20242,41002,42002,38002,38002,3800181.900
14 feb 20242,37002,41002,37002,41002,410023.100
13 feb 20242,32002,35002,32002,35002,350011.000
09 feb 20242,35002,36002,35002,36002,36005800
08 feb 20242,35002,36002,35002,35002,350067.200
07 feb 20242,31002,35002,31002,35002,350031.400
06 feb 20242,31002,31002,31002,31002,31005000
05 feb 20242,29002,31002,29002,30002,300015.700
02 feb 20242,36002,36002,29002,29002,290043.000
31 ene 20242,34002,38002,29002,38002,380065.100
30 ene 20242,38002,39002,34002,34002,340017.000
29 ene 20242,33002,37002,33002,37002,370033.900
26 ene 20242,33002,36002,33002,33002,330030.500
24 ene 20242,34002,35002,32002,33002,330037.600
23 ene 20242,31002,32002,31002,32002,320074.400
22 ene 20242,31002,32002,31002,32002,320010.000
19 ene 20242,32002,32002,31002,31002,310023.700
18 ene 20242,34002,34002,30002,31002,3100101.300
17 ene 20242,36002,36002,34002,35002,350011.500
16 ene 20242,36002,36002,34002,36002,360013.800
15 ene 20242,32002,35002,32002,33002,3300284.400
12 ene 20242,32002,32002,31002,32002,320030.900
11 ene 20242,32002,32002,32002,32002,320010.000
10 ene 20242,32002,32002,32002,32002,32003000
09 ene 20242,32002,32002,32002,32002,320040.200
08 ene 20242,35002,35002,31002,32002,320046.000
05 ene 20242,31002,35002,31002,33002,330033.300
04 ene 20242,30002,34002,29002,34002,340056.800
03 ene 20242,30002,33002,29002,33002,3300106.100
02 ene 20242,29002,31002,29002,30002,300031.800
29 dic 20232,34002,34002,30002,30002,300045.800
28 dic 20232,32002,32002,32002,32002,320011.900
27 dic 20232,31002,33002,31002,33002,330038.000
26 dic 20232,31002,31002,31002,31002,3100-
22 dic 20232,30002,31002,29002,31002,310032.600
21 dic 20232,30002,30002,30002,30002,300014.000
20 dic 20232,30002,30002,29002,30002,3000109.400
19 dic 20232,30002,30002,30002,30002,300031.800
18 dic 20232,31002,33002,30002,30002,300048.300
15 dic 20232,33002,33002,30002,30002,300045.900
14 dic 20232,32002,33002,32002,33002,33003900
13 dic 20232,30002,30002,29002,29002,290022.000
12 dic 20232,29002,32002,28002,29002,290034.600
11 dic 20232,30002,31002,30002,30002,300028.400
08 dic 20232,31002,32002,30002,30002,300033.600
07 dic 20232,34002,34002,32002,32002,320017.300
06 dic 20232,34002,34002,34002,34002,34005000
05 dic 20232,32002,34002,32002,34002,340015.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...