(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-06-07 | 00:00:00 | 1.769,86 | 1.778,68 | 1.768,29 | 1.775,59 | 145.169.800 | | 2013-07-11 | 00:00:00 | 1.776,55 | 1.781,86 | 1.776,55 | 1.781,15 | 153.525.200 | | 2013-07-12 | 00:00:00 | 1.785,00 | 1.786,98 | 1.781,74 | 1.785,65 | 133.078.800 | | 2013-07-23 | 00:00:00 | 1.807,20 | 1.807,27 | 1.801,83 | 1.805,31 | 180.676.400 | | 2013-07-24 | 00:00:00 | 1.804,23 | 1.810,71 | 1.804,23 | 1.810,00 | 132.910.800 | | 2013-07-30 | 00:00:00 | 1.799,07 | 1.800,20 | 1.792,77 | 1.795,08 | 143.664.700 | | 2013-07-31 | 00:00:00 | 1.791,52 | 1.791,71 | 1.770,44 | 1.772,62 | 277.156.000 | | 2013-08-01 | 00:00:00 | 1.775,71 | 1.782,72 | 1.766,70 | 1.777,82 | 177.514.500 | | 2013-08-02 | 00:00:00 | 1.781,14 | 1.787,83 | 1.777,84 | 1.782,51 | 156.332.700 | | 2013-08-05 | 00:00:00 | 1.786,02 | 1.788,93 | 1.781,61 | 1.785,14 | 120.836.500 | | 2013-08-15 | 00:00:00 | 1.792,79 | 1.797,17 | 1.791,23 | 1.792,21 | 130.947.000 | | 2013-08-16 | 00:00:00 | 1.789,74 | 1.791,26 | 1.786,76 | 1.788,24 | 98.314.500 | | 2013-08-20 | 00:00:00 | 1.773,85 | 1.774,47 | 1.737,58 | 1.745,42 | 310.561.400 | | 2013-08-21 | 00:00:00 | 1.743,49 | 1.749,16 | 1.740,61 | 1.744,85 | 197.765.500 | | 2013-08-22 | 00:00:00 | 1.727,34 | 1.729,46 | 1.710,17 | 1.720,37 | 280.926.100 | | 2013-08-23 | 00:00:00 | 1.724,07 | 1.729,86 | 1.721,07 | 1.721,07 | 198.357.600 | | 2013-09-05 | 00:00:00 | 1.719,10 | 1.723,69 | 1.718,56 | 1.720,97 | 120.043.600 | | 2013-09-06 | 00:00:00 | 1.719,97 | 1.726,28 | 1.719,83 | 1.723,80 | 128.068.200 | | 2013-09-26 | 00:00:00 | 1.784,30 | 1.784,96 | 1.774,16 | 1.774,16 | 125.821.100 | | 2013-09-27 | 00:00:00 | 1.775,78 | 1.781,61 | 1.775,35 | 1.776,16 | 108.505.400 | | 2013-09-30 | 00:00:00 | 1.775,28 | 1.781,84 | 1.762,30 | 1.768,62 | 202.544.800 | | 2013-10-01 | 00:00:00 | 1.766,37 | 1.770,34 | 1.759,66 | 1.769,03 | 126.219.300 | | 2013-10-02 | 00:00:00 | 1.769,97 | 1.774,68 | 1.769,45 | 1.770,35 | 109.131.000 | | 2013-10-17 | 00:00:00 | 1.801,04 | 1.802,57 | 1.796,10 | 1.797,42 | 120.214.700 | | 2013-10-18 | 00:00:00 | 1.798,94 | 1.805,00 | 1.795,95 | 1.799,59 | 115.226.800 | | 2013-10-21 | 00:00:00 | 1.798,92 | 1.803,46 | 1.797,14 | 1.802,61 | 107.015.100 | | 2013-11-01 | 00:00:00 | 1.803,68 | 1.811,15 | 1.801,69 | 1.810,41 | 95.240.700 | | 2013-11-11 | 00:00:00 | 1.803,27 | 1.806,23 | 1.802,77 | 1.804,21 | 108.530.700 | | 2013-11-18 | 00:00:00 | 1.791,39 | 1.795,14 | 1.789,39 | 1.792,39 | 115.174.800 | | 2013-11-26 | 00:00:00 | 1.797,21 | 1.802,78 | 1.796,25 | 1.798,13 | 186.416.300 | | 2013-12-05 | 00:00:00 | 1.822,12 | 1.826,42 | 1.820,63 | 1.824,86 | 142.210.600 | | 2013-12-06 | 00:00:00 | 1.823,52 | 1.832,21 | 1.822,33 | 1.826,95 | 123.494.300 | | 2013-12-10 | 00:00:00 | 1.837,80 | 1.846,92 | 1.837,80 | 1.843,85 | 139.942.100 | | 2013-12-11 | 00:00:00 | 1.842,91 | 1.845,69 | 1.839,73 | 1.842,82 | 140.819.300 | | 2013-12-13 | 00:00:00 | 1.833,26 | 1.843,48 | 1.831,10 | 1.840,35 | 115.997.900 | | 2013-12-16 | 00:00:00 | 1.841,81 | 1.841,81 | 1.834,11 | 1.837,88 | 98.224.500 | | 2014-01-02 | 00:00:00 | 1.865,73 | 1.868,29 | 1.848,83 | 1.852,95 | 66.306.000 | | 2014-01-06 | 00:00:00 | 1.835,85 | 1.836,74 | 1.829,13 | 1.829,18 | 93.432.600 | | 2014-01-07 | 00:00:00 | 1.832,69 | 1.832,69 | 1.822,99 | 1.825,11 | 102.195.400 | | 2014-01-08 | 00:00:00 | 1.826,95 | 1.838,39 | 1.825,90 | 1.831,30 | 118.625.900 | | 2014-01-27 | 00:00:00 | 1.794,16 | 1.794,16 | 1.777,62 | 1.778,88 | 221.453.700 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
