(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 | | 2013-01-09 | 00:00:00 | 1.691,76 | 1.694,21 | 1.688,96 | 1.689,93 | 145.973.400 | | 2013-01-10 | 00:00:00 | 1.691,94 | 1.693,72 | 1.684,57 | 1.684,57 | 114.717.400 | | 2013-01-11 | 00:00:00 | 1.692,71 | 1.692,71 | 1.682,64 | 1.682,70 | 111.254.600 | | 2013-01-14 | 00:00:00 | 1.686,41 | 1.686,69 | 1.682,96 | 1.684,63 | 120.127.800 | | 2013-01-15 | 00:00:00 | 1.687,89 | 1.690,19 | 1.683,42 | 1.685,89 | 147.355.400 | | 2013-01-16 | 00:00:00 | 1.686,52 | 1.687,00 | 1.677,98 | 1.682,95 | 132.743.400 | | 2013-01-17 | 00:00:00 | 1.686,21 | 1.686,22 | 1.679,02 | 1.681,09 | 170.366.800 | | 2013-01-18 | 00:00:00 | 1.682,79 | 1.683,96 | 1.674,69 | 1.676,44 | 142.547.600 | | 2013-01-21 | 00:00:00 | 1.676,36 | 1.676,36 | 1.630,99 | 1.635,63 | 247.131.200 | | 2013-01-22 | 00:00:00 | 1.627,00 | 1.628,66 | 1.602,12 | 1.628,66 | 218.025.200 | | 2013-01-23 | 00:00:00 | 1.626,76 | 1.637,42 | 1.622,54 | 1.635,25 | 162.450.400 | | 2013-01-25 | 00:00:00 | 1.643,19 | 1.643,84 | 1.634,10 | 1.637,13 | 166.116.800 | | 2013-02-04 | 00:00:00 | 1.634,54 | 1.639,58 | 1.630,69 | 1.634,55 | 162.669.800 | | 2013-02-07 | 00:00:00 | 1.600,09 | 1.621,06 | 1.597,00 | 1.619,57 | 193.279.200 | | 2013-02-14 | 00:00:00 | 1.635,27 | 1.635,55 | 1.630,37 | 1.630,89 | 141.237.200 | | 2013-02-15 | 00:00:00 | 1.632,45 | 1.632,56 | 1.624,00 | 1.627,93 | 115.597.600 | | 2013-02-19 | 00:00:00 | 1.622,17 | 1.623,72 | 1.612,66 | 1.615,07 | 111.521.200 | | 2013-02-20 | 00:00:00 | 1.617,53 | 1.617,64 | 1.606,73 | 1.613,33 | 151.813.800 | | 2013-02-21 | 00:00:00 | 1.609,29 | 1.614,05 | 1.599,94 | 1.614,05 | 168.710.400 | | 2013-02-22 | 00:00:00 | 1.617,29 | 1.622,08 | 1.611,70 | 1.622,08 | 157.445.600 | | 2013-02-25 | 00:00:00 | 1.621,12 | 1.627,35 | 1.619,97 | 1.627,35 | 134.575.200 | | 2013-03-01 | 00:00:00 | 1.636,47 | 1.640,60 | 1.636,47 | 1.637,44 | 151.773.000 | | 2013-03-04 | 00:00:00 | 1.638,27 | 1.639,51 | 1.622,81 | 1.635,98 | 175.751.000 | | 2013-03-05 | 00:00:00 | 1.637,81 | 1.643,42 | 1.637,81 | 1.642,08 | 179.174.200 | | 2013-03-06 | 00:00:00 | 1.641,29 | 1.652,84 | 1.641,29 | 1.651,84 | 162.757.600 | | 2013-03-07 | 00:00:00 | 1.656,65 | 1.656,65 | 1.649,17 | 1.650,93 | 124.966.000 | | 2013-03-14 | 00:00:00 | 1.645,83 | 1.645,83 | 1.635,87 | 1.640,74 | 153.021.800 | | 2013-03-15 | 00:00:00 | 1.641,35 | 1.642,15 | 1.627,64 | 1.627,64 | 280.042.600 | | 2013-03-18 | 00:00:00 | 1.625,64 | 1.627,05 | 1.613,94 | 1.621,36 | 148.885.200 | | 2013-03-21 | 00:00:00 | 1.632,59 | 1.634,54 | 1.626,28 | 1.630,75 | 181.888.400 | | 2013-03-22 | 00:00:00 | 1.630,01 | 1.633,33 | 1.624,35 | 1.626,89 | 181.417.600 | | 2013-03-26 | 00:00:00 | 1.651,84 | 1.660,80 | 1.648,54 | 1.652,83 | 213.597.200 | | 2013-03-27 | 00:00:00 | 1.655,38 | 1.669,85 | 1.655,38 | 1.667,57 | 230.667.600 | | 2013-04-23 | 00:00:00 | 1.706,38 | 1.707,85 | 1.699,74 | 1.700,39 | 133.607.600 | | 2013-04-24 | 00:00:00 | 1.700,96 | 1.707,35 | 1.700,96 | 1.707,35 | 133.237.800 | | 2013-05-27 | 00:00:00 | 1.770,12 | 1.771,70 | 1.764,97 | 1.767,13 | 144.209.200 | | 2013-05-28 | 00:00:00 | 1.766,45 | 1.779,64 | 1.765,94 | 1.776,16 | 135.504.800 | | 2013-05-29 | 00:00:00 | 1.777,74 | 1.786,57 | 1.777,63 | 1.783,47 | 151.129.200 | | 2013-06-03 | 00:00:00 | 1.771,55 | 1.773,07 | 1.766,33 | 1.766,33 | 155.255.600 | | 2013-06-06 | 00:00:00 | 1.775,35 | 1.777,74 | 1.767,23 | 1.769,60 | 167.003.200 | | 2013-06-07 | 00:00:00 | 1.769,86 | 1.778,68 | 1.768,29 | 1.775,59 | 145.169.800 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
