|
 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 | | 2002-05-09 | 794,66 | 76.786.800 | 800,05 | 793,88 | 798,29 | 00:00:00 | | 2002-05-10 | 788,54 | 47.601.600 | 795,12 | 787,45 | 795,12 | 00:00:00 | | 2002-05-13 | 786,03 | 40.539.000 | 788,77 | 782,76 | 788,44 | 00:00:00 | | 2002-05-14 | 785,51 | 45.955.000 | 789,58 | 783,03 | 788,07 | 00:00:00 | | 2002-05-15 | 786,75 | 45.848.000 | 788,16 | 785,16 | 786,16 | 00:00:00 | | 2002-05-16 | 786,38 | 36.572.200 | 787,09 | 784,54 | 786,84 | 00:00:00 | | 2002-05-17 | 787,85 | 44.474.200 | 788,98 | 784,09 | 786,17 | 00:00:00 | | 2002-05-20 | 784,56 | 32.886.200 | 787,99 | 782,58 | 787,37 | 00:00:00 | | 2002-05-21 | 781,72 | 41.906.600 | 784,18 | 778,75 | 784,18 | 00:00:00 | | 2002-05-22 | 772,94 | 53.836.800 | 782,11 | 771,24 | 782,11 | 00:00:00 | | 2002-05-23 | 767,59 | 51.349.600 | 773,42 | 763,62 | 772,59 | 00:00:00 | | 2002-05-24 | 765,86 | 40.983.400 | 769,13 | 763,48 | 767,77 | 00:00:00 | | 2002-05-28 | 761,30 | 41.959.800 | 766,82 | 759,42 | 766,82 | 00:00:00 | | 2002-05-29 | 763,14 | 48.969.400 | 763,14 | 756,22 | 761,44 | 00:00:00 | | 2002-05-30 | 759,33 | 52.467.000 | 763,16 | 758,65 | 763,16 | 00:00:00 | | 2002-05-31 | 741,76 | 68.636.800 | 759,43 | 741,76 | 759,14 | 00:00:00 | | 2002-06-03 | 749,00 | 38.846.200 | 749,30 | 739,30 | 741,90 | 00:00:00 | | 2002-06-04 | 750,56 | 33.353.200 | 750,56 | 746,01 | 748,28 | 00:00:00 | | 2002-06-05 | 746,93 | 41.726.600 | 753,10 | 744,93 | 750,64 | 00:00:00 | | 2002-06-06 | 752,88 | 37.691.200 | 753,99 | 748,24 | 748,24 | 00:00:00 | | 2002-06-07 | 755,21 | 38.200.800 | 755,21 | 750,43 | 752,77 | 00:00:00 | | 2002-06-10 | 755,23 | 31.500.000 | 756,26 | 752,22 | 756,26 | 00:00:00 | | 2002-06-11 | 750,39 | 54.049.200 | 752,66 | 748,31 | 752,52 | 00:00:00 | | 2002-06-12 | 750,57 | 43.263.800 | 751,17 | 747,08 | 750,22 | 00:00:00 | | 2002-06-13 | 753,39 | 37.363.000 | 753,39 | 750,25 | 750,93 | 00:00:00 | | 2002-06-14 | 748,51 | 45.792.200 | 752,34 | 746,08 | 752,34 | 00:00:00 | | 2002-06-17 | 746,79 | 26.192.200 | 748,89 | 744,57 | 748,81 | 00:00:00 | | 2002-06-18 | 747,42 | 29.403.000 | 748,74 | 745,92 | 747,21 | 00:00:00 | | 2002-06-19 | 743,90 | 39.927.800 | 747,49 | 743,37 | 747,41 | 00:00:00 | | 2002-06-20 | 746,27 | 28.101.600 | 746,71 | 743,87 | 744,08 | 00:00:00 | | 2002-06-21 | 743,35 | 36.746.200 | 747,19 | 742,67 | 746,12 | 00:00:00 | | 2002-06-24 | 726,50 | 72.659.000 | 739,69 | 724,81 | 739,69 | 00:00:00 | | 2002-06-25 | 717,21 | 88.623.600 | 726,13 | 713,26 | 726,13 | 00:00:00 | | 2002-06-26 | 705,04 | 80.596.000 | 723,37 | 703,91 | 718,69 | 00:00:00 | | 2002-06-27 | 711,58 | 60.920.800 | 714,61 | 705,02 | 706,66 | 00:00:00 | | 2002-06-28 | 725,44 | 62.162.600 | 729,31 | 712,65 | 712,65 | 00:00:00 | | 2002-07-01 | 724,65 | 32.276.800 | 727,73 | 720,44 | 727,73 | 00:00:00 | | 2002-07-02 | 743,36 | 41.308.000 | 743,36 | 724,05 | 724,41 | 00:00:00 | | 2002-07-03 | 739,35 | 32.622.800 | 742,00 | 731,77 | 741,98 | 00:00:00 | | 2002-07-04 | 741,55 | 35.577.800 | 741,59 | 737,54 | 739,01 | 00:00:00 | | 2002-07-05 | 744,62 | 45.084.400 | 745,41 | 741,14 | 742,18 | 00:00:00 | | 2002-07-08 | 735,78 | 35.656.600 | 750,33 | 735,21 | 747,60 | 00:00:00 | | 2002-07-09 | 743,58 | 32.674.000 | 743,93 | 735,74 | 735,97 | 00:00:00 | | 2002-07-10 | 743,17 | 29.143.600 | 743,37 | 740,03 | 743,33 | 00:00:00 | | 2002-07-11 | 738,85 | 27.290.400 | 742,52 | 736,18 | 742,52 | 00:00:00 | | 2002-07-12 | 739,85 | 29.706.400 | 740,90 | 737,93 | 738,96 | 00:00:00 | | 2002-07-15 | 739,13 | 32.568.000 | 740,61 | 735,56 | 739,81 | 00:00:00 | | 2002-07-16 | 734,36 | 32.328.400 | 740,59 | 733,81 | 738,09 | 00:00:00 | | 2002-07-17 | 731,17 | 32.618.800 | 734,68 | 729,76 | 734,40 | 00:00:00 | | 2002-07-18 | 733,87 | 24.105.600 | 734,63 | 730,36 | 731,82 | 00:00:00 | | 2002-07-19 | 726,48 | 31.647.400 | 733,41 | 726,48 | 733,41 | 00:00:00 | | 2002-07-22 | 716,57 | 41.455.400 | 723,13 | 715,25 | 723,13 | 00:00:00 | | 2002-07-23 | 724,32 | 33.984.200 | 724,99 | 712,91 | 715,30 | 00:00:00 | | 2002-07-24 | 715,10 | 42.263.800 | 723,20 | 715,10 | 723,20 | 00:00:00 | | 2002-07-25 | 718,85 | 33.671.200 | 722,33 | 715,46 | 720,18 | 00:00:00 | | 2002-07-26 | 717,71 | 24.414.800 | 720,39 | 715,15 | 718,38 | 00:00:00 | | 2002-07-29 | 720,98 | 22.194.400 | 721,71 | 717,08 | 717,63 | 00:00:00 | | 2002-07-30 | 721,90 | 38.024.400 | 727,50 | 721,18 | 724,05 | 00:00:00 | | 2002-07-31 | 721,59 | 32.491.800 | 723,93 | 721,17 | 722,11 | 00:00:00 | | 2002-08-01 | 723,57 | 40.143.400 | 723,57 | 719,88 | 721,33 | 00:00:00 | | 2002-08-02 | 719,53 | 32.656.200 | 723,42 | 718,70 | 723,42 | 00:00:00 | | 2002-08-05 | 721,15 | 30.031.400 | 721,15 | 718,15 | 719,33 | 00:00:00 | | 2002-08-06 | 719,18 | 33.130.600 | 720,05 | 716,46 | 720,05 | 00:00:00 | | 2002-08-07 | 721,65 | 22.147.800 | 722,21 | 719,58 | 719,58 | 00:00:00 | | 2002-08-08 | 722,50 | 19.411.200 | 723,12 | 721,52 | 721,87 | 00:00:00 | | 2002-08-09 | 723,18 | 23.303.400 | 724,76 | 722,57 | 722,62 | 00:00:00 | | 2002-08-12 | 724,03 | 30.360.600 | 724,03 | 720,75 | 723,86 | 00:00:00 | | 2002-08-13 | 729,29 | 32.445.000 | 730,11 | 723,22 | 724,02 | 00:00:00 | | 2002-08-14 | 729,99 | 23.616.800 | 731,23 | 726,10 | 728,69 | 00:00:00 | | 2002-08-15 | 734,07 | 38.895.400 | 736,42 | 731,50 | 731,50 | 00:00:00 | | 2002-08-16 | 736,60 | 30.801.000 | 738,76 | 734,43 | 735,12 | 00:00:00 | | 2002-08-19 | 736,54 | 24.038.800 | 736,76 | 733,98 | 736,60 | 00:00:00 | | 2002-08-20 | 733,98 | 29.496.000 | 737,69 | 733,30 | 736,97 | 00:00:00 | | 2002-08-21 | 730,79 | 34.926.400 | 734,06 | 728,58 | 734,06 | 00:00:00 | | 2002-08-22 | 730,01 | 33.768.600 | 732,03 | 728,61 | 730,79 | 00:00:00 | | 2002-08-23 | 729,99 | 24.126.800 | 731,52 | 727,41 | 730,24 | 00:00:00 | | 2002-08-26 | 728,49 | 29.809.000 | 729,64 | 726,79 | 729,37 | 00:00:00 | | 2002-08-27 | 728,73 | 34.748.600 | 729,35 | 726,69 | 728,96 | 00:00:00 | | 2002-08-28 | 724,72 | 33.596.000 | 728,83 | 723,43 | 728,83 | 00:00:00 | | 2002-08-29 | 715,14 | 40.406.000 | 725,50 | 713,83 | 724,63 | 00:00:00 | | 2002-08-30 | 711,36 | 39.503.600 | 715,79 | 709,29 | 715,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
