(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-08-30 | 00:00:00 | 715,08 | 715,79 | 709,29 | 711,36 | 39.503.600 | | 2002-09-02 | 00:00:00 | 710,75 | 713,40 | 709,29 | 713,40 | 18.752.400 | | 2002-09-03 | 00:00:00 | 713,46 | 713,46 | 710,30 | 712,95 | 30.663.200 | | 2002-09-04 | 00:00:00 | 712,80 | 712,80 | 705,50 | 707,85 | 35.113.800 | | 2002-09-05 | 00:00:00 | 707,75 | 707,93 | 704,02 | 705,95 | 29.440.400 | | 2002-09-06 | 00:00:00 | 705,34 | 705,51 | 693,01 | 694,09 | 43.758.600 | | 2002-09-09 | 00:00:00 | 694,20 | 694,83 | 679,68 | 683,20 | 36.978.800 | | 2002-09-10 | 00:00:00 | 683,84 | 688,48 | 683,20 | 687,82 | 33.202.600 | | 2002-09-11 | 00:00:00 | 686,92 | 689,70 | 685,87 | 689,70 | 24.006.800 | | 2002-09-12 | 00:00:00 | 689,51 | 695,08 | 689,51 | 694,11 | 33.341.600 | | 2002-09-13 | 00:00:00 | 692,40 | 692,40 | 684,65 | 688,29 | 33.318.600 | | 2002-09-16 | 00:00:00 | 688,29 | 688,38 | 683,64 | 684,29 | 23.376.800 | | 2002-09-17 | 00:00:00 | 684,55 | 690,89 | 684,55 | 690,48 | 30.971.800 | | 2002-09-18 | 00:00:00 | 689,71 | 689,71 | 676,65 | 677,21 | 35.710.800 | | 2002-09-19 | 00:00:00 | 677,24 | 678,21 | 670,80 | 675,56 | 39.866.000 | | 2002-09-20 | 00:00:00 | 675,57 | 675,57 | 669,17 | 672,64 | 34.853.800 | | 2002-09-23 | 00:00:00 | 672,78 | 672,78 | 660,81 | 662,48 | 36.013.400 | | 2002-09-24 | 00:00:00 | 661,62 | 661,62 | 649,67 | 652,41 | 48.318.200 | | 2002-09-25 | 00:00:00 | 651,40 | 651,40 | 630,65 | 636,75 | 69.265.200 | | 2002-09-26 | 00:00:00 | 639,21 | 642,03 | 631,66 | 639,83 | 50.322.200 | | 2002-09-27 | 00:00:00 | 641,36 | 648,51 | 641,36 | 647,36 | 37.237.200 | | 2002-09-30 | 00:00:00 | 644,61 | 645,99 | 638,01 | 638,01 | 41.474.400 | | 2002-10-01 | 00:00:00 | 637,91 | 645,41 | 636,30 | 644,99 | 26.498.400 | | 2002-10-02 | 00:00:00 | 648,53 | 652,49 | 646,47 | 646,47 | 26.770.400 | | 2002-10-03 | 00:00:00 | 646,83 | 646,99 | 643,82 | 646,42 | 23.022.000 | | 2002-10-04 | 00:00:00 | 646,46 | 647,30 | 644,09 | 644,09 | 35.171.200 | | 2002-10-07 | 00:00:00 | 643,64 | 643,64 | 639,71 | 642,09 | 24.538.000 | | 2002-10-08 | 00:00:00 | 641,80 | 643,74 | 633,56 | 643,74 | 34.018.000 | | 2002-10-09 | 00:00:00 | 642,93 | 643,11 | 637,78 | 641,53 | 32.731.200 | | 2002-10-10 | 00:00:00 | 640,40 | 640,40 | 633,14 | 635,14 | 31.215.400 | | 2002-10-11 | 00:00:00 | 635,73 | 639,48 | 635,50 | 637,78 | 22.660.200 | | 2002-10-14 | 00:00:00 | 638,05 | 638,48 | 629,29 | 630,01 | 22.745.600 | | 2002-10-15 | 00:00:00 | 630,20 | 630,27 | 621,09 | 624,16 | 44.984.800 | | 2002-10-16 | 00:00:00 | 628,30 | 634,46 | 628,15 | 634,46 | 41.466.400 | | 2002-10-17 | 00:00:00 | 633,55 | 638,93 | 631,62 | 638,93 | 39.677.400 | | 2002-10-18 | 00:00:00 | 639,59 | 653,90 | 639,59 | 652,25 | 75.413.000 | | 2002-10-21 | 00:00:00 | 652,78 | 652,96 | 650,21 | 652,41 | 50.926.200 | | 2002-10-22 | 00:00:00 | 653,09 | 655,09 | 651,50 | 654,33 | 33.268.600 | | 2002-10-23 | 00:00:00 | 654,27 | 654,27 | 650,03 | 652,77 | 28.606.800 | | 2002-10-24 | 00:00:00 | 652,95 | 658,70 | 652,38 | 655,80 | 43.833.800 | | 2002-10-25 | 00:00:00 | 655,91 | 656,12 | 653,77 | 655,68 | 27.231.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
