(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-05 | 00:00:00 | 742,18 | 745,41 | 741,14 | 744,62 | 45.084.400 | | 2002-07-08 | 00:00:00 | 747,60 | 750,33 | 735,21 | 735,78 | 35.656.600 | | 2002-07-09 | 00:00:00 | 735,97 | 743,93 | 735,74 | 743,58 | 32.674.000 | | 2002-07-10 | 00:00:00 | 743,33 | 743,37 | 740,03 | 743,17 | 29.143.600 | | 2002-07-11 | 00:00:00 | 742,52 | 742,52 | 736,18 | 738,85 | 27.290.400 | | 2002-07-12 | 00:00:00 | 738,96 | 740,90 | 737,93 | 739,85 | 29.706.400 | | 2002-07-15 | 00:00:00 | 739,81 | 740,61 | 735,56 | 739,13 | 32.568.000 | | 2002-07-16 | 00:00:00 | 738,09 | 740,59 | 733,81 | 734,36 | 32.328.400 | | 2002-07-17 | 00:00:00 | 734,40 | 734,68 | 729,76 | 731,17 | 32.618.800 | | 2002-07-18 | 00:00:00 | 731,82 | 734,63 | 730,36 | 733,87 | 24.105.600 | | 2002-07-19 | 00:00:00 | 733,41 | 733,41 | 726,48 | 726,48 | 31.647.400 | | 2002-07-22 | 00:00:00 | 723,13 | 723,13 | 715,25 | 716,57 | 41.455.400 | | 2002-07-23 | 00:00:00 | 715,30 | 724,99 | 712,91 | 724,32 | 33.984.200 | | 2002-07-24 | 00:00:00 | 723,20 | 723,20 | 715,10 | 715,10 | 42.263.800 | | 2002-07-25 | 00:00:00 | 720,18 | 722,33 | 715,46 | 718,85 | 33.671.200 | | 2002-07-26 | 00:00:00 | 718,38 | 720,39 | 715,15 | 717,71 | 24.414.800 | | 2002-07-29 | 00:00:00 | 717,63 | 721,71 | 717,08 | 720,98 | 22.194.400 | | 2002-07-30 | 00:00:00 | 724,05 | 727,50 | 721,18 | 721,90 | 38.024.400 | | 2002-07-31 | 00:00:00 | 722,11 | 723,93 | 721,17 | 721,59 | 32.491.800 | | 2002-08-01 | 00:00:00 | 721,33 | 723,57 | 719,88 | 723,57 | 40.143.400 | | 2002-08-02 | 00:00:00 | 723,42 | 723,42 | 718,70 | 719,53 | 32.656.200 | | 2002-08-05 | 00:00:00 | 719,33 | 721,15 | 718,15 | 721,15 | 30.031.400 | | 2002-08-06 | 00:00:00 | 720,05 | 720,05 | 716,46 | 719,18 | 33.130.600 | | 2002-08-07 | 00:00:00 | 719,58 | 722,21 | 719,58 | 721,65 | 22.147.800 | | 2002-08-08 | 00:00:00 | 721,87 | 723,12 | 721,52 | 722,50 | 19.411.200 | | 2002-08-09 | 00:00:00 | 722,62 | 724,76 | 722,57 | 723,18 | 23.303.400 | | 2002-08-12 | 00:00:00 | 723,86 | 724,03 | 720,75 | 724,03 | 30.360.600 | | 2002-08-13 | 00:00:00 | 724,02 | 730,11 | 723,22 | 729,29 | 32.445.000 | | 2002-08-14 | 00:00:00 | 728,69 | 731,23 | 726,10 | 729,99 | 23.616.800 | | 2002-08-15 | 00:00:00 | 731,50 | 736,42 | 731,50 | 734,07 | 38.895.400 | | 2002-08-16 | 00:00:00 | 735,12 | 738,76 | 734,43 | 736,60 | 30.801.000 | | 2002-08-19 | 00:00:00 | 736,60 | 736,76 | 733,98 | 736,54 | 24.038.800 | | 2002-08-20 | 00:00:00 | 736,97 | 737,69 | 733,30 | 733,98 | 29.496.000 | | 2002-08-21 | 00:00:00 | 734,06 | 734,06 | 728,58 | 730,79 | 34.926.400 | | 2002-08-22 | 00:00:00 | 730,79 | 732,03 | 728,61 | 730,01 | 33.768.600 | | 2002-08-23 | 00:00:00 | 730,24 | 731,52 | 727,41 | 729,99 | 24.126.800 | | 2002-08-26 | 00:00:00 | 729,37 | 729,64 | 726,79 | 728,49 | 29.809.000 | | 2002-08-27 | 00:00:00 | 728,96 | 729,35 | 726,69 | 728,73 | 34.748.600 | | 2002-08-28 | 00:00:00 | 728,83 | 728,83 | 723,43 | 724,72 | 33.596.000 | | 2002-08-29 | 00:00:00 | 724,63 | 725,50 | 713,83 | 715,14 | 40.406.000 | | 2002-08-30 | 00:00:00 | 715,08 | 715,79 | 709,29 | 711,36 | 39.503.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
