|
 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 | | 2000-05-15 | 910,74 | 48.449.800 | 917,42 | 908,11 | 912,00 | 00:00:00 | | 2000-05-16 | 917,85 | 56.904.800 | 919,89 | 910,95 | 911,35 | 00:00:00 | | 2000-05-17 | 922,30 | 55.981.400 | 930,99 | 915,06 | 921,15 | 00:00:00 | | 2000-05-19 | 950,62 | 105.217.600 | 950,62 | 921,99 | 922,72 | 00:00:00 | | 2000-05-22 | 933,47 | 70.918.000 | 954,59 | 933,47 | 949,63 | 00:00:00 | | 2000-05-23 | 917,29 | 50.947.800 | 934,26 | 916,33 | 932,83 | 00:00:00 | | 2000-05-24 | 903,80 | 55.642.400 | 910,68 | 896,85 | 910,68 | 00:00:00 | | 2000-05-25 | 898,91 | 50.793.200 | 910,11 | 890,16 | 909,77 | 00:00:00 | | 2000-05-26 | 884,57 | 67.161.800 | 892,59 | 878,74 | 892,40 | 00:00:00 | | 2000-05-29 | 907,25 | 67.466.200 | 907,97 | 884,08 | 884,08 | 00:00:00 | | 2000-05-30 | 903,21 | 49.411.800 | 915,27 | 901,01 | 906,03 | 00:00:00 | | 2000-05-31 | 911,51 | 82.105.800 | 928,34 | 909,55 | 914,12 | 00:00:00 | | 2000-06-01 | 904,53 | 45.564.600 | 916,42 | 899,05 | 914,12 | 00:00:00 | | 2000-06-05 | 881,39 | 55.423.000 | 894,62 | 879,40 | 892,20 | 00:00:00 | | 2000-06-06 | 871,79 | 37.985.800 | 883,38 | 868,98 | 883,38 | 00:00:00 | | 2000-06-07 | 855,24 | 71.973.800 | 871,11 | 847,74 | 871,11 | 00:00:00 | | 2000-06-08 | 842,24 | 70.701.400 | 855,34 | 832,82 | 855,34 | 00:00:00 | | 2000-06-12 | 858,90 | 27.561.000 | 861,87 | 848,71 | 860,83 | 00:00:00 | | 2000-06-13 | 865,45 | 31.743.800 | 866,00 | 854,70 | 859,10 | 00:00:00 | | 2000-06-14 | 862,12 | 27.861.400 | 866,37 | 859,93 | 866,18 | 00:00:00 | | 2000-06-16 | 836,19 | 53.999.600 | 861,57 | 833,61 | 861,57 | 00:00:00 | | 2000-06-19 | 813,29 | 59.719.800 | 832,63 | 809,87 | 832,63 | 00:00:00 | | 2000-06-20 | 812,62 | 75.792.000 | 817,30 | 802,26 | 813,26 | 00:00:00 | | 2000-06-21 | 835,19 | 48.771.400 | 835,19 | 815,26 | 815,26 | 00:00:00 | | 2000-06-22 | 822,59 | 44.017.800 | 835,27 | 816,05 | 835,27 | 00:00:00 | | 2000-06-23 | 812,25 | 47.004.800 | 820,89 | 807,86 | 820,89 | 00:00:00 | | 2000-06-26 | 803,87 | 29.399.200 | 810,45 | 796,93 | 810,45 | 00:00:00 | | 2000-06-27 | 817,42 | 50.136.000 | 817,42 | 805,35 | 805,92 | 00:00:00 | | 2000-06-28 | 841,54 | 78.098.400 | 841,54 | 812,60 | 817,84 | 00:00:00 | | 2000-06-29 | 830,25 | 63.684.200 | 842,54 | 826,22 | 841,88 | 00:00:00 | | 2000-06-30 | 833,37 | 57.594.400 | 833,37 | 816,26 | 828,67 | 00:00:00 | | 2000-07-03 | 793,93 | 34.371.400 | 830,13 | 789,96 | 830,13 | 00:00:00 | | 2000-07-04 | 807,87 | 30.714.800 | 809,16 | 792,59 | 793,41 | 00:00:00 | | 2000-07-05 | 818,69 | 29.691.000 | 819,32 | 808,04 | 808,04 | 00:00:00 | | 2000-07-06 | 815,68 | 25.536.200 | 817,84 | 808,58 | 817,84 | 00:00:00 | | 2000-07-07 | 820,47 | 33.258.200 | 821,49 | 808,73 | 815,91 | 00:00:00 | | 2000-07-10 | 837,59 | 46.018.600 | 838,17 | 821,63 | 821,63 | 00:00:00 | | 2000-07-11 | 845,51 | 47.283.200 | 845,99 | 832,67 | 838,42 | 00:00:00 | | 2000-07-12 | 859,34 | 75.538.000 | 859,34 | 840,92 | 846,04 | 00:00:00 | | 2000-07-13 | 860,77 | 52.771.800 | 865,16 | 853,61 | 860,48 | 00:00:00 | | 2000-07-14 | 856,24 | 31.232.400 | 861,02 | 849,52 | 860,73 | 00:00:00 | | 2000-07-17 | 846,33 | 26.277.200 | 856,00 | 845,70 | 856,00 | 00:00:00 | | 2000-07-18 | 838,03 | 28.348.200 | 846,64 | 837,21 | 846,23 | 00:00:00 | | 2000-07-19 | 840,85 | 41.623.200 | 840,85 | 830,85 | 837,78 | 00:00:00 | | 2000-07-20 | 835,30 | 59.436.000 | 843,12 | 831,88 | 837,37 | 00:00:00 | | 2000-07-21 | 831,08 | 47.396.600 | 839,84 | 829,45 | 836,76 | 00:00:00 | | 2000-07-24 | 822,89 | 26.762.400 | 831,81 | 818,34 | 831,41 | 00:00:00 | | 2000-07-25 | 819,88 | 23.607.400 | 825,28 | 818,64 | 823,71 | 00:00:00 | | 2000-07-26 | 814,96 | 27.073.600 | 821,80 | 812,83 | 818,99 | 00:00:00 | | 2000-07-27 | 807,81 | 31.858.800 | 814,74 | 800,97 | 814,69 | 00:00:00 | | 2000-07-28 | 799,09 | 31.028.200 | 806,60 | 797,96 | 806,60 | 00:00:00 | | 2000-07-31 | 798,83 | 34.346.200 | 798,83 | 784,95 | 798,27 | 00:00:00 | | 2000-08-01 | 804,59 | 27.105.600 | 806,19 | 794,98 | 799,59 | 00:00:00 | | 2000-08-02 | 802,53 | 18.603.200 | 804,69 | 799,67 | 804,46 | 00:00:00 | | 2000-08-03 | 809,87 | 36.963.400 | 814,61 | 800,94 | 802,19 | 00:00:00 | | 2000-08-04 | 814,99 | 33.290.600 | 819,02 | 809,46 | 809,46 | 00:00:00 | | 2000-08-07 | 814,26 | 34.858.800 | 815,97 | 809,62 | 815,10 | 00:00:00 | | 2000-08-08 | 825,52 | 27.760.600 | 825,52 | 810,62 | 814,27 | 00:00:00 | | 2000-08-09 | 819,11 | 14.542.600 | 825,58 | 816,59 | 825,58 | 00:00:00 | | 2000-08-10 | 808,62 | 23.737.200 | 817,94 | 805,44 | 817,94 | 00:00:00 | | 2000-08-11 | 802,53 | 21.829.600 | 809,59 | 801,08 | 809,03 | 00:00:00 | | 2000-08-14 | 800,23 | 26.529.400 | 804,97 | 796,71 | 804,13 | 00:00:00 | | 2000-08-15 | 806,74 | 37.797.400 | 809,02 | 799,76 | 801,36 | 00:00:00 | | 2000-08-16 | 810,47 | 30.811.200 | 811,23 | 804,81 | 807,01 | 00:00:00 | | 2000-08-17 | 821,53 | 37.245.400 | 823,90 | 808,90 | 809,17 | 00:00:00 | | 2000-08-18 | 819,59 | 37.540.800 | 824,96 | 815,41 | 822,82 | 00:00:00 | | 2000-08-21 | 809,40 | 17.832.000 | 819,29 | 808,23 | 819,17 | 00:00:00 | | 2000-08-22 | 807,89 | 30.655.000 | 811,34 | 805,43 | 809,57 | 00:00:00 | | 2000-08-23 | 809,05 | 26.647.400 | 810,55 | 804,43 | 807,99 | 00:00:00 | | 2000-08-24 | 802,84 | 30.773.800 | 809,93 | 801,67 | 809,56 | 00:00:00 | | 2000-08-25 | 799,26 | 28.236.200 | 801,61 | 796,43 | 801,61 | 00:00:00 | | 2000-08-30 | 795,84 | 22.477.000 | 799,44 | 793,19 | 797,78 | 00:00:00 | | 2000-09-01 | 767,02 | 56.318.800 | 795,26 | 766,06 | 795,26 | 00:00:00 | | 2000-09-04 | 743,52 | 42.206.800 | 767,22 | 739,51 | 767,22 | 00:00:00 | | 2000-09-05 | 751,58 | 24.959.000 | 752,97 | 744,62 | 744,62 | 00:00:00 | | 2000-09-06 | 749,55 | 41.069.000 | 757,31 | 735,86 | 751,91 | 00:00:00 | | 2000-09-07 | 743,64 | 28.719.000 | 747,86 | 738,53 | 746,57 | 00:00:00 | | 2000-09-08 | 739,81 | 27.888.000 | 743,84 | 733,53 | 743,64 | 00:00:00 | | 2000-09-11 | 727,15 | 37.836.400 | 739,34 | 725,77 | 739,34 | 00:00:00 | | 2000-09-12 | 729,95 | 34.812.800 | 732,36 | 724,35 | 727,02 | 00:00:00 | | 2000-09-13 | 745,07 | 45.154.400 | 745,30 | 729,61 | 730,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
