|
 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 | | 2001-05-15 | 561,46 | 43.330.400 | 566,93 | 559,97 | 566,75 | 00:00:00 | | 2001-05-16 | 565,15 | 33.079.400 | 569,03 | 561,18 | 561,18 | 00:00:00 | | 2001-05-17 | 565,61 | 31.601.200 | 572,22 | 564,73 | 568,59 | 00:00:00 | | 2001-05-18 | 557,66 | 31.742.000 | 565,84 | 555,86 | 565,84 | 00:00:00 | | 2001-05-21 | 554,36 | 22.424.000 | 560,08 | 552,70 | 557,43 | 00:00:00 | | 2001-05-22 | 556,52 | 37.067.600 | 560,06 | 552,46 | 554,97 | 00:00:00 | | 2001-05-23 | 560,79 | 37.840.000 | 561,68 | 555,84 | 556,38 | 00:00:00 | | 2001-05-24 | 567,58 | 52.891.800 | 567,65 | 558,69 | 560,75 | 00:00:00 | | 2001-05-25 | 563,72 | 35.423.600 | 570,06 | 563,72 | 568,53 | 00:00:00 | | 2001-05-28 | 566,09 | 20.823.000 | 566,09 | 560,65 | 563,95 | 00:00:00 | | 2001-05-29 | 567,62 | 25.404.800 | 569,60 | 565,02 | 566,18 | 00:00:00 | | 2001-05-30 | 570,68 | 24.672.400 | 570,81 | 566,95 | 567,44 | 00:00:00 | | 2001-05-31 | 572,88 | 25.971.200 | 572,88 | 568,39 | 570,49 | 00:00:00 | | 2001-06-01 | 571,26 | 22.652.400 | 573,65 | 569,68 | 573,30 | 00:00:00 | | 2001-06-05 | 567,36 | 45.633.800 | 571,12 | 563,26 | 571,12 | 00:00:00 | | 2001-06-06 | 564,08 | 24.579.600 | 568,99 | 563,23 | 567,74 | 00:00:00 | | 2001-06-07 | 567,15 | 21.623.000 | 567,15 | 562,75 | 563,93 | 00:00:00 | | 2001-06-08 | 575,71 | 40.862.000 | 577,09 | 566,54 | 566,54 | 00:00:00 | | 2001-06-11 | 585,28 | 41.134.600 | 586,58 | 574,75 | 575,79 | 00:00:00 | | 2001-06-12 | 593,11 | 60.877.200 | 597,51 | 584,01 | 584,75 | 00:00:00 | | 2001-06-13 | 598,72 | 54.384.600 | 598,72 | 589,84 | 593,93 | 00:00:00 | | 2001-06-14 | 600,86 | 57.317.600 | 607,02 | 597,30 | 598,55 | 00:00:00 | | 2001-06-15 | 589,42 | 36.396.000 | 599,59 | 588,61 | 599,59 | 00:00:00 | | 2001-06-18 | 584,82 | 23.078.000 | 588,77 | 579,26 | 588,65 | 00:00:00 | | 2001-06-19 | 589,93 | 34.295.800 | 592,13 | 585,39 | 585,39 | 00:00:00 | | 2001-06-20 | 586,11 | 25.222.800 | 590,71 | 586,11 | 590,13 | 00:00:00 | | 2001-06-21 | 592,00 | 25.316.800 | 592,00 | 586,03 | 586,30 | 00:00:00 | | 2001-06-22 | 587,89 | 27.724.200 | 592,72 | 587,89 | 592,15 | 00:00:00 | | 2001-06-25 | 590,43 | 25.210.000 | 590,92 | 585,65 | 587,95 | 00:00:00 | | 2001-06-26 | 595,24 | 28.134.600 | 596,07 | 589,15 | 590,42 | 00:00:00 | | 2001-06-27 | 590,65 | 24.085.400 | 595,45 | 590,65 | 595,22 | 00:00:00 | | 2001-06-28 | 586,96 | 35.841.200 | 593,52 | 586,96 | 590,78 | 00:00:00 | | 2001-06-29 | 592,99 | 48.969.600 | 594,19 | 587,68 | 587,68 | 00:00:00 | | 2001-07-02 | 586,25 | 21.880.600 | 591,83 | 584,67 | 591,66 | 00:00:00 | | 2001-07-03 | 591,18 | 17.079.400 | 591,18 | 586,06 | 586,32 | 00:00:00 | | 2001-07-04 | 598,14 | 28.754.200 | 599,20 | 590,67 | 591,22 | 00:00:00 | | 2001-07-05 | 617,14 | 138.999.400 | 619,86 | 598,21 | 598,21 | 00:00:00 | | 2001-07-06 | 626,81 | 123.713.200 | 637,59 | 616,71 | 617,90 | 00:00:00 | | 2001-07-09 | 627,70 | 57.422.400 | 632,05 | 620,52 | 623,21 | 00:00:00 | | 2001-07-10 | 626,23 | 44.895.400 | 627,83 | 622,72 | 627,81 | 00:00:00 | | 2001-07-11 | 618,01 | 34.532.400 | 625,85 | 615,85 | 625,85 | 00:00:00 | | 2001-07-12 | 609,83 | 31.085.600 | 618,38 | 609,62 | 618,18 | 00:00:00 | | 2001-07-13 | 621,03 | 54.397.600 | 621,52 | 612,66 | 612,70 | 00:00:00 | | 2001-07-16 | 630,10 | 47.509.600 | 631,74 | 621,54 | 621,59 | 00:00:00 | | 2001-07-17 | 637,40 | 78.875.400 | 637,71 | 630,97 | 631,78 | 00:00:00 | | 2001-07-18 | 647,72 | 119.944.600 | 649,29 | 639,49 | 639,49 | 00:00:00 | | 2001-07-19 | 649,49 | 163.401.200 | 654,31 | 646,95 | 648,61 | 00:00:00 | | 2001-07-20 | 648,78 | 113.721.600 | 651,77 | 646,76 | 649,68 | 00:00:00 | | 2001-07-23 | 637,33 | 82.245.600 | 650,23 | 636,80 | 649,40 | 00:00:00 | | 2001-07-24 | 636,59 | 87.669.400 | 638,31 | 628,57 | 637,15 | 00:00:00 | | 2001-07-25 | 643,77 | 123.725.800 | 646,98 | 637,10 | 637,10 | 00:00:00 | | 2001-07-26 | 642,79 | 121.132.800 | 648,85 | 641,84 | 644,13 | 00:00:00 | | 2001-07-27 | 646,33 | 95.070.800 | 649,10 | 643,44 | 643,44 | 00:00:00 | | 2001-07-30 | 657,51 | 93.954.400 | 658,02 | 646,83 | 646,83 | 00:00:00 | | 2001-07-31 | 659,40 | 102.820.600 | 667,11 | 657,25 | 658,00 | 00:00:00 | | 2001-08-01 | 662,96 | 84.969.400 | 663,32 | 656,30 | 660,06 | 00:00:00 | | 2001-08-02 | 661,65 | 101.945.000 | 667,79 | 660,74 | 663,59 | 00:00:00 | | 2001-08-03 | 659,25 | 67.276.400 | 662,95 | 658,04 | 662,71 | 00:00:00 | | 2001-08-06 | 654,02 | 52.498.800 | 659,26 | 652,97 | 659,03 | 00:00:00 | | 2001-08-07 | 657,65 | 55.297.800 | 659,12 | 650,35 | 653,88 | 00:00:00 | | 2001-08-08 | 656,82 | 46.838.000 | 659,03 | 654,77 | 657,79 | 00:00:00 | | 2001-08-09 | 652,09 | 59.677.600 | 657,01 | 650,21 | 656,27 | 00:00:00 | | 2001-08-10 | 648,06 | 53.187.400 | 652,25 | 644,92 | 652,09 | 00:00:00 | | 2001-08-13 | 648,32 | 48.364.000 | 649,61 | 645,57 | 647,76 | 00:00:00 | | 2001-08-14 | 657,72 | 62.619.000 | 658,87 | 648,51 | 648,51 | 00:00:00 | | 2001-08-15 | 656,26 | 59.301.400 | 663,87 | 655,76 | 658,59 | 00:00:00 | | 2001-08-16 | 655,15 | 43.695.000 | 658,80 | 653,92 | 656,81 | 00:00:00 | | 2001-08-17 | 655,76 | 38.125.400 | 658,71 | 655,11 | 655,20 | 00:00:00 | | 2001-08-20 | 654,42 | 33.844.600 | 655,41 | 652,35 | 655,15 | 00:00:00 | | 2001-08-21 | 653,77 | 36.213.400 | 655,54 | 652,22 | 654,55 | 00:00:00 | | 2001-08-22 | 657,11 | 34.633.600 | 658,03 | 652,88 | 653,81 | 00:00:00 | | 2001-08-23 | 669,86 | 57.989.200 | 671,91 | 658,04 | 658,04 | 00:00:00 | | 2001-08-24 | 682,87 | 98.750.400 | 684,70 | 669,42 | 670,14 | 00:00:00 | | 2001-08-27 | 694,22 | 121.996.200 | 697,42 | 684,69 | 684,69 | 00:00:00 | | 2001-08-28 | 691,47 | 73.844.200 | 697,01 | 689,64 | 694,23 | 00:00:00 | | 2001-08-29 | 689,05 | 44.142.000 | 690,99 | 685,67 | 690,89 | 00:00:00 | | 2001-08-30 | 687,16 | 53.715.400 | 689,46 | 684,82 | 689,18 | 00:00:00 | | 2001-09-03 | 690,45 | 55.876.200 | 693,28 | 686,07 | 686,35 | 00:00:00 | | 2001-09-04 | 687,73 | 53.562.800 | 695,38 | 687,73 | 690,53 | 00:00:00 | | 2001-09-05 | 688,90 | 44.040.800 | 690,85 | 686,85 | 687,71 | 00:00:00 | | 2001-09-06 | 688,00 | 53.241.800 | 690,45 | 686,66 | 689,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
