(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-10-25 | 00:00:00 | 655,91 | 656,12 | 653,77 | 655,68 | 27.231.400 | 2002-10-28 | 00:00:00 | 655,87 | 663,40 | 655,87 | 662,78 | 33.963.800 | 2002-10-29 | 00:00:00 | 663,05 | 665,10 | 660,88 | 660,94 | 35.819.800 | 2002-10-30 | 00:00:00 | 661,12 | 661,20 | 656,55 | 657,74 | 23.506.400 | 2002-10-31 | 00:00:00 | 657,90 | 659,57 | 656,12 | 659,57 | 25.506.800 | 2002-11-01 | 00:00:00 | 659,76 | 661,61 | 655,20 | 657,38 | 24.200.200 | 2002-11-05 | 00:00:00 | 657,94 | 661,55 | 653,94 | 653,94 | 41.987.600 | 2002-11-06 | 00:00:00 | 654,52 | 658,67 | 653,50 | 658,65 | 30.292.200 | 2002-11-07 | 00:00:00 | 657,97 | 660,18 | 655,76 | 655,76 | 30.291.200 | 2002-11-08 | 00:00:00 | 655,19 | 656,68 | 653,84 | 656,68 | 23.859.600 | 2002-11-11 | 00:00:00 | 657,00 | 657,00 | 652,05 | 653,17 | 34.115.400 | 2002-11-12 | 00:00:00 | 652,55 | 652,61 | 649,37 | 651,70 | 38.976.400 | 2002-11-13 | 00:00:00 | 651,76 | 651,77 | 645,73 | 646,94 | 43.634.400 | 2002-11-14 | 00:00:00 | 646,63 | 648,72 | 645,26 | 646,15 | 34.285.400 | 2002-11-15 | 00:00:00 | 646,73 | 648,78 | 646,73 | 647,88 | 30.465.200 | 2002-11-18 | 00:00:00 | 648,19 | 649,85 | 643,27 | 643,91 | 30.378.200 | 2002-11-19 | 00:00:00 | 643,76 | 643,95 | 636,22 | 637,43 | 45.177.000 | 2002-11-20 | 00:00:00 | 636,94 | 639,16 | 636,37 | 637,17 | 25.182.400 | 2002-11-21 | 00:00:00 | 637,50 | 640,07 | 637,15 | 638,21 | 31.145.000 | 2002-11-22 | 00:00:00 | 639,25 | 643,04 | 639,12 | 639,12 | 38.804.800 | 2002-11-25 | 00:00:00 | 639,51 | 644,16 | 638,04 | 643,31 | 31.590.200 | 2002-11-26 | 00:00:00 | 643,31 | 643,78 | 639,39 | 640,68 | 27.952.600 | 2002-11-27 | 00:00:00 | 640,17 | 640,17 | 631,80 | 632,42 | 54.587.400 | 2002-11-28 | 00:00:00 | 634,23 | 636,80 | 629,40 | 630,86 | 46.308.600 | 2002-11-29 | 00:00:00 | 630,97 | 632,72 | 629,22 | 629,22 | 34.161.800 | 2002-12-02 | 00:00:00 | 629,77 | 631,34 | 623,09 | 624,26 | 28.164.400 | 2002-12-03 | 00:00:00 | 624,84 | 624,84 | 614,00 | 616,46 | 45.461.800 | 2002-12-04 | 00:00:00 | 615,75 | 620,77 | 614,65 | 618,37 | 38.784.000 | 2002-12-09 | 00:00:00 | 618,71 | 637,77 | 618,71 | 637,77 | 55.875.400 | 2002-12-10 | 00:00:00 | 635,90 | 642,40 | 632,95 | 633,38 | 40.050.800 | 2002-12-11 | 00:00:00 | 633,64 | 636,56 | 632,81 | 635,17 | 21.787.800 | 2002-12-12 | 00:00:00 | 635,29 | 635,80 | 630,78 | 634,28 | 26.714.200 | 2002-12-13 | 00:00:00 | 634,32 | 634,32 | 630,58 | 632,20 | 29.342.600 | 2002-12-16 | 00:00:00 | 631,29 | 631,44 | 627,45 | 629,47 | 30.835.200 | 2002-12-17 | 00:00:00 | 630,39 | 637,59 | 630,39 | 635,63 | 35.151.200 | 2002-12-18 | 00:00:00 | 635,25 | 635,81 | 633,09 | 635,81 | 28.591.400 | 2002-12-19 | 00:00:00 | 635,55 | 637,19 | 633,70 | 636,79 | 31.355.400 | 2002-12-20 | 00:00:00 | 636,99 | 638,03 | 634,87 | 638,03 | 33.241.200 | 2002-12-23 | 00:00:00 | 638,09 | 639,20 | 636,40 | 639,20 | 21.095.200 | 2002-12-24 | 00:00:00 | 639,38 | 641,16 | 636,15 | 641,16 | 16.168.400 | 2002-12-26 | 00:00:00 | 641,15 | 648,07 | 637,84 | 648,07 | 22.842.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|