|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-03-29 | 932,98 | 161.885.800 | 934,19 | 930,82 | 932,59 | 00:00:00 | | 2006-03-30 | 926,97 | 93.896.800 | 934,53 | 924,92 | 933,29 | 00:00:00 | | 2006-03-31 | 926,63 | 97.368.800 | 930,27 | 923,25 | 927,29 | 00:00:00 | | 2006-04-03 | 928,23 | 75.666.800 | 929,40 | 926,26 | 926,63 | 00:00:00 | | 2006-04-04 | 931,17 | 129.783.200 | 931,17 | 926,51 | 927,90 | 00:00:00 | | 2006-04-05 | 941,67 | 155.759.000 | 941,67 | 931,92 | 931,92 | 00:00:00 | | 2006-04-06 | 941,06 | 129.563.200 | 943,71 | 936,75 | 941,64 | 00:00:00 | | 2006-04-07 | 943,71 | 113.833.200 | 943,71 | 938,37 | 940,70 | 00:00:00 | | 2006-04-10 | 942,47 | 110.072.800 | 946,47 | 939,05 | 944,00 | 00:00:00 | | 2006-04-12 | 941,88 | 130.269.200 | 942,18 | 936,96 | 941,53 | 00:00:00 | | 2006-04-13 | 936,24 | 101.788.600 | 942,41 | 935,20 | 941,88 | 00:00:00 | | 2006-04-14 | 938,32 | 53.755.800 | 939,56 | 935,95 | 937,78 | 00:00:00 | | 2006-04-17 | 939,74 | 84.351.400 | 941,48 | 936,44 | 939,77 | 00:00:00 | | 2006-04-18 | 940,57 | 94.908.000 | 942,14 | 938,09 | 940,65 | 00:00:00 | | 2006-04-19 | 945,97 | 109.841.600 | 945,97 | 941,07 | 941,07 | 00:00:00 | | 2006-04-20 | 946,62 | 110.962.000 | 948,04 | 943,36 | 945,94 | 00:00:00 | | 2006-04-21 | 948,19 | 100.089.200 | 950,44 | 946,74 | 946,76 | 00:00:00 | | 2006-04-24 | 943,36 | 89.526.800 | 950,95 | 942,73 | 948,34 | 00:00:00 | | 2006-04-25 | 944,09 | 159.152.200 | 945,54 | 941,62 | 944,19 | 00:00:00 | | 2006-04-26 | 949,29 | 203.616.600 | 949,74 | 944,92 | 944,92 | 00:00:00 | | 2006-04-27 | 947,61 | 125.351.200 | 952,54 | 945,89 | 949,48 | 00:00:00 | | 2006-04-28 | 949,23 | 208.808.200 | 950,03 | 944,92 | 947,64 | 00:00:00 | | 2006-05-02 | 951,25 | 190.430.000 | 952,29 | 947,17 | 947,80 | 00:00:00 | | 2006-05-03 | 950,23 | 168.705.600 | 954,04 | 948,65 | 950,99 | 00:00:00 | | 2006-05-04 | 954,16 | 158.480.800 | 954,16 | 949,98 | 950,32 | 00:00:00 | | 2006-05-05 | 961,38 | 180.206.800 | 962,38 | 955,08 | 955,08 | 00:00:00 | | 2006-05-08 | 965,90 | 212.473.800 | 970,02 | 962,45 | 962,45 | 00:00:00 | | 2006-05-09 | 966,88 | 239.606.000 | 970,46 | 962,89 | 966,27 | 00:00:00 | | 2006-05-10 | 966,62 | 186.988.000 | 968,81 | 961,69 | 967,53 | 00:00:00 | | 2006-05-11 | 966,05 | 215.052.800 | 968,27 | 964,02 | 965,32 | 00:00:00 | | 2006-05-12 | 966,05 | 0 | 966,05 | 966,05 | 966,05 | 00:00:00 | | 2006-05-15 | 964,62 | 224.928.000 | 964,62 | 958,20 | 963,13 | 00:00:00 | | 2006-05-16 | 959,94 | 211.857.200 | 963,67 | 950,15 | 963,67 | 00:00:00 | | 2006-05-17 | 958,40 | 149.633.400 | 964,02 | 957,20 | 960,23 | 00:00:00 | | 2006-05-18 | 947,78 | 173.078.800 | 953,10 | 944,24 | 953,10 | 00:00:00 | | 2006-05-19 | 944,40 | 183.382.800 | 948,29 | 942,26 | 947,88 | 00:00:00 | | 2006-05-22 | 925,51 | 214.428.200 | 945,88 | 923,68 | 944,25 | 00:00:00 | | 2006-05-23 | 926,56 | 190.600.400 | 928,00 | 919,04 | 924,69 | 00:00:00 | | 2006-05-24 | 927,75 | 184.639.600 | 934,36 | 923,95 | 927,25 | 00:00:00 | | 2006-05-25 | 923,97 | 178.035.600 | 934,83 | 923,67 | 934,65 | 00:00:00 | | 2006-05-26 | 930,75 | 169.238.000 | 933,84 | 925,85 | 925,85 | 00:00:00 | | 2006-05-29 | 928,37 | 89.940.000 | 932,49 | 926,97 | 931,11 | 00:00:00 | | 2006-05-30 | 929,89 | 109.472.400 | 930,26 | 927,37 | 928,21 | 00:00:00 | | 2006-05-31 | 927,78 | 147.958.800 | 928,14 | 919,37 | 927,89 | 00:00:00 | | 2006-06-01 | 930,45 | 106.668.000 | 932,56 | 927,65 | 927,65 | 00:00:00 | | 2006-06-02 | 930,72 | 100.128.400 | 935,39 | 930,08 | 930,08 | 00:00:00 | | 2006-06-05 | 931,90 | 64.025.600 | 935,35 | 930,26 | 931,20 | 00:00:00 | | 2006-06-06 | 925,49 | 63.615.600 | 930,56 | 924,06 | 930,56 | 00:00:00 | | 2006-06-07 | 923,57 | 104.888.400 | 929,92 | 922,55 | 926,65 | 00:00:00 | | 2006-06-08 | 917,25 | 127.188.000 | 925,60 | 914,37 | 922,87 | 00:00:00 | | 2006-06-09 | 915,40 | 111.902.800 | 920,58 | 915,18 | 917,04 | 00:00:00 | | 2006-06-12 | 916,70 | 80.104.600 | 918,51 | 914,30 | 916,01 | 00:00:00 | | 2006-06-13 | 903,63 | 122.669.800 | 916,03 | 902,02 | 915,45 | 00:00:00 | | 2006-06-14 | 893,23 | 119.935.600 | 902,56 | 892,89 | 902,00 | 00:00:00 | | 2006-06-15 | 886,48 | 100.361.200 | 900,55 | 883,29 | 895,29 | 00:00:00 | | 2006-06-16 | 893,50 | 102.224.200 | 897,38 | 889,07 | 889,07 | 00:00:00 | | 2006-06-19 | 889,51 | 81.393.200 | 896,58 | 886,29 | 895,14 | 00:00:00 | | 2006-06-20 | 889,99 | 81.097.600 | 892,13 | 885,84 | 885,84 | 00:00:00 | | 2006-06-21 | 894,66 | 99.734.800 | 897,18 | 891,12 | 891,48 | 00:00:00 | | 2006-06-22 | 900,47 | 90.290.000 | 904,56 | 894,79 | 894,79 | 00:00:00 | | 2006-06-23 | 906,34 | 51.364.000 | 906,34 | 900,33 | 900,33 | 00:00:00 | | 2006-06-26 | 904,51 | 58.583.800 | 907,47 | 901,57 | 906,65 | 00:00:00 | | 2006-06-27 | 907,76 | 76.818.400 | 909,20 | 904,80 | 904,80 | 00:00:00 | | 2006-06-28 | 906,90 | 62.681.800 | 909,37 | 904,91 | 907,35 | 00:00:00 | | 2006-06-29 | 910,54 | 78.332.800 | 912,22 | 907,10 | 907,10 | 00:00:00 | | 2006-06-30 | 914,69 | 116.192.300 | 917,18 | 912,15 | 912,15 | 00:00:00 | | 2006-07-03 | 919,14 | 70.469.600 | 919,57 | 914,43 | 914,61 | 00:00:00 | | 2006-07-04 | 923,99 | 125.342.700 | 926,50 | 919,37 | 919,37 | 00:00:00 | | 2006-07-05 | 924,89 | 60.797.200 | 927,70 | 922,98 | 925,06 | 00:00:00 | | 2006-07-06 | 920,00 | 80.310.000 | 925,48 | 919,22 | 924,98 | 00:00:00 | | 2006-07-07 | 925,56 | 86.276.200 | 926,45 | 920,76 | 921,50 | 00:00:00 | | 2006-07-10 | 924,86 | 107.907.100 | 926,78 | 922,85 | 926,37 | 00:00:00 | | 2006-07-11 | 924,60 | 71.678.000 | 928,05 | 924,60 | 926,31 | 00:00:00 | | 2006-07-12 | 928,23 | 102.828.200 | 928,23 | 925,04 | 925,48 | 00:00:00 | | 2006-07-13 | 926,55 | 116.245.500 | 928,89 | 924,85 | 928,46 | 00:00:00 | | 2006-07-14 | 913,63 | 128.250.200 | 925,89 | 913,63 | 925,49 | 00:00:00 | | 2006-07-17 | 902,70 | 103.425.800 | 912,02 | 899,23 | 912,02 | 00:00:00 | | 2006-07-18 | 908,68 | 72.687.000 | 912,17 | 902,72 | 902,72 | 00:00:00 | | 2006-07-19 | 911,98 | 90.423.200 | 913,78 | 908,93 | 908,93 | 00:00:00 | | 2006-07-20 | 916,62 | 79.837.400 | 920,72 | 913,23 | 913,23 | 00:00:00 | | 2006-07-21 | 924,72 | 56.186.000 | 924,72 | 918,38 | 918,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
