(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 | | 2000-11-09 | 00:00:00 | 758,09 | 758,09 | 751,83 | 753,14 | 19.183.000 | | 2000-11-10 | 00:00:00 | 753,18 | 753,21 | 747,38 | 752,44 | 16.475.200 | | 2000-11-13 | 00:00:00 | 751,11 | 751,11 | 732,99 | 737,20 | 30.445.600 | | 2000-11-14 | 00:00:00 | 737,13 | 745,25 | 736,68 | 745,25 | 24.379.800 | | 2000-11-15 | 00:00:00 | 746,01 | 746,23 | 736,23 | 737,68 | 24.888.800 | | 2000-11-16 | 00:00:00 | 737,77 | 737,79 | 728,53 | 730,00 | 28.104.000 | | 2000-11-17 | 00:00:00 | 728,81 | 735,68 | 727,03 | 735,09 | 24.598.200 | | 2000-11-20 | 00:00:00 | 734,59 | 739,04 | 733,13 | 739,04 | 17.382.800 | | 2000-11-21 | 00:00:00 | 731,68 | 731,68 | 725,84 | 727,08 | 22.472.800 | | 2000-11-22 | 00:00:00 | 727,24 | 730,90 | 720,22 | 720,67 | 27.236.000 | | 2000-11-23 | 00:00:00 | 720,67 | 720,67 | 708,87 | 708,87 | 29.281.000 | | 2000-11-24 | 00:00:00 | 708,51 | 715,67 | 705,16 | 713,63 | 52.509.800 | | 2000-11-27 | 00:00:00 | 714,26 | 731,09 | 714,26 | 731,09 | 42.173.800 | | 2000-11-28 | 00:00:00 | 731,30 | 741,19 | 729,57 | 738,42 | 53.827.200 | | 2000-11-29 | 00:00:00 | 737,29 | 737,29 | 729,21 | 732,25 | 23.815.200 | | 2000-11-30 | 00:00:00 | 731,09 | 733,18 | 725,74 | 729,95 | 32.002.000 | | 2000-12-01 | 00:00:00 | 728,93 | 728,93 | 721,17 | 725,69 | 26.908.600 | | 2000-12-04 | 00:00:00 | 725,89 | 732,25 | 722,27 | 723,76 | 33.249.600 | | 2000-12-05 | 00:00:00 | 724,61 | 731,51 | 722,94 | 729,50 | 33.034.600 | | 2000-12-06 | 00:00:00 | 734,61 | 742,88 | 734,61 | 741,00 | 45.882.600 | | 2000-12-07 | 00:00:00 | 739,87 | 739,87 | 730,51 | 735,97 | 27.347.800 | | 2000-12-08 | 00:00:00 | 735,52 | 737,94 | 729,78 | 733,49 | 25.810.400 | | 2000-12-11 | 00:00:00 | 731,52 | 736,09 | 728,52 | 736,09 | 20.470.200 | | 2000-12-12 | 00:00:00 | 736,00 | 736,35 | 723,07 | 724,89 | 36.488.800 | | 2000-12-13 | 00:00:00 | 725,05 | 726,86 | 717,82 | 719,25 | 42.417.600 | | 2000-12-14 | 00:00:00 | 719,25 | 721,13 | 712,50 | 712,50 | 349.542.000 | | 2000-12-15 | 00:00:00 | 712,21 | 712,21 | 697,76 | 700,44 | 50.134.000 | | 2000-12-18 | 00:00:00 | 697,31 | 711,10 | 685,27 | 711,10 | 50.422.800 | | 2000-12-19 | 00:00:00 | 710,68 | 720,74 | 707,65 | 710,86 | 43.902.600 | | 2000-12-20 | 00:00:00 | 710,66 | 714,13 | 697,17 | 705,51 | 37.202.000 | | 2000-12-21 | 00:00:00 | 703,66 | 703,66 | 685,75 | 700,96 | 48.288.800 | | 2000-12-22 | 00:00:00 | 699,03 | 704,09 | 696,39 | 696,39 | 35.387.600 | | 2000-12-26 | 00:00:00 | 698,38 | 704,89 | 673,74 | 679,64 | 45.701.400 | | 2001-01-02 | 00:00:00 | 676,44 | 676,44 | 653,15 | 666,63 | 32.330.600 | | 2001-01-03 | 00:00:00 | 663,20 | 665,24 | 652,61 | 657,52 | 35.858.600 | | 2001-01-04 | 00:00:00 | 665,19 | 667,19 | 654,47 | 663,87 | 53.518.000 | | 2001-01-05 | 00:00:00 | 661,50 | 670,18 | 655,12 | 670,18 | 53.736.200 | | 2001-01-08 | 00:00:00 | 667,79 | 681,26 | 667,18 | 675,00 | 48.495.800 | | 2001-01-09 | 00:00:00 | 674,93 | 676,18 | 664,88 | 674,54 | 37.376.400 | | 2001-01-10 | 00:00:00 | 675,23 | 680,25 | 670,91 | 679,79 | 33.819.000 | | 2001-01-11 | 00:00:00 | 680,67 | 683,50 | 673,97 | 675,77 | 28.442.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
