|
 Kuala Lumpur Stock Exch. - Composite Index - [Ticker: ^KLSE] |     | | Última Transacción | 1.743,930 | Hora de Cotización | 2017-11-01 - 20:59:00 | | Variación | -3,990 (-0.23%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.748,800 | Mínimo | 1.742,350 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 1.747,920 | PER | 0,00% | | Apertura | 1.747,790 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^KLSE desde 2000-01-01 hasta 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 855,76 | 64.743.400 | 863,48 | 851,20 | 861,92 | 00:00:00 | | 2004-04-20 | 861,33 | 61.488.800 | 861,73 | 855,20 | 856,45 | 00:00:00 | | 2004-04-21 | 864,02 | 53.666.600 | 864,93 | 860,31 | 860,31 | 00:00:00 | | 2004-04-22 | 871,63 | 60.606.800 | 872,98 | 864,80 | 864,80 | 00:00:00 | | 2004-04-23 | 875,50 | 66.465.200 | 875,50 | 871,41 | 872,02 | 00:00:00 | | 2004-04-26 | 870,12 | 56.032.200 | 875,85 | 870,12 | 875,81 | 00:00:00 | | 2004-04-27 | 868,32 | 52.695.600 | 870,62 | 863,90 | 869,72 | 00:00:00 | | 2004-04-28 | 861,57 | 52.458.800 | 868,57 | 860,54 | 868,57 | 00:00:00 | | 2004-04-29 | 849,72 | 64.401.800 | 861,21 | 849,13 | 861,02 | 00:00:00 | | 2004-04-30 | 838,21 | 109.408.400 | 848,47 | 836,52 | 848,47 | 00:00:00 | | 2004-05-05 | 846,68 | 78.721.000 | 850,32 | 840,42 | 840,42 | 00:00:00 | | 2004-05-06 | 842,77 | 63.298.200 | 851,50 | 842,77 | 845,74 | 00:00:00 | | 2004-05-07 | 835,37 | 88.735.600 | 845,70 | 833,62 | 843,20 | 00:00:00 | | 2004-05-10 | 813,44 | 111.810.800 | 834,06 | 808,29 | 834,06 | 00:00:00 | | 2004-05-11 | 810,16 | 125.836.800 | 814,72 | 801,00 | 812,44 | 00:00:00 | | 2004-05-12 | 818,72 | 84.224.000 | 827,43 | 813,70 | 813,70 | 00:00:00 | | 2004-05-13 | 803,11 | 86.724.400 | 820,62 | 802,45 | 818,86 | 00:00:00 | | 2004-05-14 | 793,97 | 95.810.400 | 805,56 | 790,35 | 802,87 | 00:00:00 | | 2004-05-17 | 781,05 | 131.050.800 | 794,89 | 769,29 | 794,00 | 00:00:00 | | 2004-05-18 | 783,27 | 102.470.000 | 783,98 | 771,94 | 781,29 | 00:00:00 | | 2004-05-19 | 793,83 | 102.068.000 | 795,34 | 783,43 | 783,43 | 00:00:00 | | 2004-05-20 | 788,87 | 97.137.200 | 795,13 | 783,46 | 792,89 | 00:00:00 | | 2004-05-21 | 791,53 | 81.320.800 | 797,05 | 787,69 | 787,78 | 00:00:00 | | 2004-05-24 | 794,39 | 52.803.600 | 796,82 | 791,77 | 793,30 | 00:00:00 | | 2004-05-25 | 796,48 | 73.808.000 | 800,97 | 794,49 | 794,51 | 00:00:00 | | 2004-05-26 | 799,25 | 74.872.800 | 803,15 | 797,80 | 797,80 | 00:00:00 | | 2004-05-27 | 811,74 | 78.186.000 | 812,37 | 800,68 | 800,98 | 00:00:00 | | 2004-05-28 | 808,44 | 99.640.600 | 817,17 | 808,44 | 812,71 | 00:00:00 | | 2004-05-31 | 810,67 | 29.680.600 | 812,15 | 804,15 | 808,89 | 00:00:00 | | 2004-06-01 | 812,27 | 35.658.200 | 813,38 | 809,88 | 811,66 | 00:00:00 | | 2004-06-02 | 806,36 | 39.170.600 | 816,10 | 804,84 | 813,19 | 00:00:00 | | 2004-06-03 | 798,58 | 63.899.600 | 809,49 | 792,88 | 807,88 | 00:00:00 | | 2004-06-04 | 802,82 | 45.263.000 | 802,82 | 796,76 | 798,46 | 00:00:00 | | 2004-06-07 | 815,73 | 59.665.800 | 820,50 | 803,75 | 804,34 | 00:00:00 | | 2004-06-08 | 817,39 | 48.163.400 | 823,24 | 816,19 | 818,42 | 00:00:00 | | 2004-06-09 | 818,40 | 44.174.800 | 819,04 | 815,88 | 817,58 | 00:00:00 | | 2004-06-10 | 823,91 | 45.295.600 | 826,50 | 816,25 | 818,38 | 00:00:00 | | 2004-06-11 | 824,32 | 38.219.000 | 824,87 | 820,78 | 823,99 | 00:00:00 | | 2004-06-14 | 817,61 | 34.337.000 | 823,70 | 816,49 | 823,50 | 00:00:00 | | 2004-06-15 | 810,03 | 44.437.800 | 819,08 | 810,03 | 818,51 | 00:00:00 | | 2004-06-16 | 818,16 | 46.353.000 | 818,43 | 812,52 | 812,52 | 00:00:00 | | 2004-06-17 | 821,30 | 56.541.600 | 821,30 | 817,15 | 818,22 | 00:00:00 | | 2004-06-18 | 821,93 | 36.499.200 | 822,47 | 816,83 | 821,32 | 00:00:00 | | 2004-06-21 | 825,56 | 47.775.200 | 825,56 | 821,18 | 822,40 | 00:00:00 | | 2004-06-22 | 818,47 | 68.204.800 | 823,86 | 817,55 | 823,86 | 00:00:00 | | 2004-06-23 | 822,09 | 60.899.200 | 823,49 | 817,81 | 818,45 | 00:00:00 | | 2004-06-24 | 826,80 | 46.717.000 | 827,30 | 823,48 | 825,96 | 00:00:00 | | 2004-06-25 | 824,23 | 35.274.600 | 826,67 | 822,21 | 826,47 | 00:00:00 | | 2004-06-28 | 822,22 | 32.228.600 | 825,86 | 822,22 | 823,12 | 00:00:00 | | 2004-06-29 | 823,28 | 50.768.000 | 828,18 | 822,51 | 822,73 | 00:00:00 | | 2004-06-30 | 819,86 | 81.308.000 | 828,22 | 819,86 | 824,20 | 00:00:00 | | 2004-07-01 | 828,10 | 39.100.200 | 828,10 | 820,41 | 820,47 | 00:00:00 | | 2004-07-02 | 830,68 | 37.839.200 | 831,35 | 824,55 | 827,25 | 00:00:00 | | 2004-07-05 | 843,61 | 75.762.800 | 845,81 | 831,49 | 831,64 | 00:00:00 | | 2004-07-06 | 851,80 | 107.237.600 | 854,56 | 844,68 | 844,68 | 00:00:00 | | 2004-07-07 | 855,08 | 77.229.200 | 858,36 | 844,04 | 849,41 | 00:00:00 | | 2004-07-08 | 851,77 | 44.226.000 | 854,81 | 847,06 | 854,81 | 00:00:00 | | 2004-07-09 | 854,06 | 50.771.200 | 854,06 | 844,58 | 849,71 | 00:00:00 | | 2004-07-12 | 851,13 | 47.704.000 | 854,79 | 848,92 | 853,89 | 00:00:00 | | 2004-07-13 | 851,82 | 40.840.000 | 852,14 | 843,05 | 850,93 | 00:00:00 | | 2004-07-14 | 845,02 | 41.699.200 | 851,77 | 840,73 | 851,11 | 00:00:00 | | 2004-07-15 | 838,60 | 37.400.600 | 846,20 | 837,65 | 845,02 | 00:00:00 | | 2004-07-16 | 842,65 | 33.365.200 | 843,60 | 838,62 | 838,62 | 00:00:00 | | 2004-07-19 | 843,15 | 28.031.000 | 843,15 | 837,47 | 842,81 | 00:00:00 | | 2004-07-20 | 838,64 | 35.501.000 | 843,28 | 836,95 | 843,28 | 00:00:00 | | 2004-07-21 | 840,88 | 37.008.600 | 841,15 | 838,01 | 839,41 | 00:00:00 | | 2004-07-22 | 839,37 | 44.000.000 | 841,84 | 837,32 | 840,72 | 00:00:00 | | 2004-07-23 | 838,20 | 51.278.200 | 841,07 | 836,14 | 839,89 | 00:00:00 | | 2004-07-26 | 838,49 | 48.233.800 | 839,91 | 835,87 | 838,19 | 00:00:00 | | 2004-07-27 | 836,15 | 51.594.400 | 839,45 | 835,62 | 838,08 | 00:00:00 | | 2004-07-28 | 838,64 | 57.221.000 | 841,03 | 835,28 | 838,31 | 00:00:00 | | 2004-07-29 | 833,50 | 43.778.200 | 837,38 | 832,42 | 837,38 | 00:00:00 | | 2004-07-30 | 833,98 | 54.984.400 | 835,55 | 832,23 | 834,07 | 00:00:00 | | 2004-08-02 | 827,49 | 50.782.800 | 833,39 | 822,89 | 832,69 | 00:00:00 | | 2004-08-03 | 825,53 | 42.841.400 | 831,15 | 824,37 | 828,03 | 00:00:00 | | 2004-08-04 | 824,88 | 40.626.600 | 827,00 | 824,23 | 825,35 | 00:00:00 | | 2004-08-05 | 824,37 | 40.621.200 | 826,43 | 822,51 | 824,73 | 00:00:00 | | 2004-08-06 | 820,10 | 49.099.600 | 822,53 | 817,57 | 822,53 | 00:00:00 | | 2004-08-09 | 816,81 | 39.093.200 | 819,38 | 813,58 | 818,84 | 00:00:00 | | 2004-08-10 | 820,78 | 53.488.000 | 821,59 | 815,93 | 816,04 | 00:00:00 | | 2004-08-11 | 821,45 | 42.126.800 | 823,62 | 820,09 | 822,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
