(Login BolsaPT & Canal Forex) |
|
 Kuala Lumpur Stock Exch. - Composite Index - [Ticker: ^KLSE] |     | | Última Trade | 1.743,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:59:00 | Price-Target 1 Ano | 0,000 | | Variação | -3,990 (-0.23%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1.747,790 | PER | 0,00% | | Máximo | 1.748,800 | Pagamento Dividendo | | | Mínimo | 1.742,350 | Data Ex-Dividendo | | | Fecho Anterior | 1.747,920 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^KLSE de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-03-11 | 00:00:00 | 749,93 | 762,17 | 749,93 | 761,01 | 123.879.200 | | 2002-03-12 | 00:00:00 | 761,40 | 761,40 | 752,53 | 753,62 | 78.043.800 | | 2002-03-13 | 00:00:00 | 754,00 | 755,07 | 750,25 | 754,51 | 58.034.600 | | 2002-03-14 | 00:00:00 | 754,14 | 754,14 | 749,16 | 751,64 | 44.594.000 | | 2002-03-18 | 00:00:00 | 752,14 | 759,38 | 751,82 | 757,44 | 66.423.600 | | 2002-03-19 | 00:00:00 | 756,58 | 756,96 | 749,79 | 754,27 | 66.742.200 | | 2002-03-20 | 00:00:00 | 754,35 | 756,74 | 752,88 | 754,95 | 51.606.000 | | 2002-03-21 | 00:00:00 | 754,69 | 757,30 | 752,13 | 756,22 | 46.645.000 | | 2002-03-22 | 00:00:00 | 755,97 | 756,40 | 750,08 | 752,63 | 66.878.600 | | 2002-03-25 | 00:00:00 | 752,29 | 752,34 | 744,89 | 746,26 | 65.004.800 | | 2002-03-26 | 00:00:00 | 746,44 | 751,30 | 746,31 | 751,30 | 52.757.800 | | 2002-03-27 | 00:00:00 | 751,55 | 756,51 | 751,55 | 756,51 | 69.741.600 | | 2002-03-28 | 00:00:00 | 756,09 | 760,45 | 755,05 | 755,05 | 88.219.400 | | 2002-03-29 | 00:00:00 | 755,95 | 758,85 | 755,09 | 756,10 | 43.053.800 | | 2002-04-01 | 00:00:00 | 756,42 | 757,39 | 752,51 | 757,39 | 39.994.400 | | 2002-04-02 | 00:00:00 | 756,91 | 756,91 | 753,48 | 755,42 | 65.278.000 | | 2002-04-03 | 00:00:00 | 754,72 | 756,12 | 747,82 | 755,47 | 63.030.400 | | 2002-04-04 | 00:00:00 | 755,36 | 755,43 | 749,79 | 752,41 | 74.762.400 | | 2002-04-05 | 00:00:00 | 753,08 | 761,42 | 752,11 | 761,42 | 99.933.400 | | 2002-04-08 | 00:00:00 | 761,87 | 773,07 | 761,74 | 772,26 | 124.475.400 | | 2002-04-09 | 00:00:00 | 773,95 | 776,90 | 771,89 | 775,88 | 121.790.800 | | 2002-04-10 | 00:00:00 | 776,00 | 777,34 | 773,13 | 774,58 | 119.238.000 | | 2002-04-11 | 00:00:00 | 775,88 | 778,87 | 774,61 | 774,76 | 124.411.000 | | 2002-04-12 | 00:00:00 | 774,39 | 777,77 | 769,91 | 776,21 | 97.250.800 | | 2002-04-15 | 00:00:00 | 777,26 | 786,22 | 777,26 | 784,54 | 144.255.800 | | 2002-04-16 | 00:00:00 | 784,92 | 785,38 | 781,37 | 782,12 | 91.265.400 | | 2002-04-17 | 00:00:00 | 784,42 | 793,68 | 784,42 | 792,14 | 167.122.200 | | 2002-04-18 | 00:00:00 | 792,42 | 793,33 | 786,87 | 787,23 | 107.981.200 | | 2002-04-19 | 00:00:00 | 786,98 | 799,56 | 786,98 | 798,35 | 132.277.200 | | 2002-04-22 | 00:00:00 | 800,65 | 808,01 | 800,10 | 807,30 | 119.218.000 | | 2002-04-23 | 00:00:00 | 807,94 | 816,94 | 806,05 | 808,07 | 135.703.600 | | 2002-04-24 | 00:00:00 | 808,19 | 808,19 | 798,18 | 799,51 | 85.581.400 | | 2002-04-26 | 00:00:00 | 799,61 | 802,50 | 798,54 | 801,37 | 74.897.400 | | 2002-04-29 | 00:00:00 | 800,26 | 800,38 | 789,54 | 790,75 | 75.063.200 | | 2002-04-30 | 00:00:00 | 789,78 | 793,99 | 786,84 | 793,99 | 67.754.400 | | 2002-05-02 | 00:00:00 | 795,07 | 799,97 | 793,67 | 795,35 | 73.689.600 | | 2002-05-03 | 00:00:00 | 795,12 | 796,55 | 791,79 | 794,66 | 42.822.000 | | 2002-05-06 | 00:00:00 | 795,55 | 797,31 | 793,10 | 795,10 | 46.630.200 | | 2002-05-07 | 00:00:00 | 793,43 | 793,43 | 787,06 | 789,93 | 52.094.600 | | 2002-05-08 | 00:00:00 | 789,56 | 796,20 | 789,56 | 794,47 | 73.995.600 | | 2002-05-09 | 00:00:00 | 798,29 | 800,05 | 793,88 | 794,66 | 76.786.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
