(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 2024-04-20 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2014-06-03 | 00:00:00 | 1.866,37 | 1.872,55 | 1.866,37 | 1.872,55 | 169.890.000 | 2014-06-04 | 00:00:00 | 1.868,63 | 1.869,60 | 1.862,84 | 1.865,20 | 88.657.300 | 2014-06-09 | 00:00:00 | 1.868,59 | 1.868,77 | 1.860,24 | 1.863,69 | 87.658.600 | 2014-06-10 | 00:00:00 | 1.864,11 | 1.876,61 | 1.863,94 | 1.876,61 | 153.857.400 | 2014-06-11 | 00:00:00 | 1.879,47 | 1.879,91 | 1.873,59 | 1.878,38 | 127.826.300 | 2014-06-12 | 00:00:00 | 1.877,67 | 1.877,67 | 1.872,27 | 1.873,87 | 91.115.200 | 2014-06-13 | 00:00:00 | 1.871,07 | 1.876,74 | 1.870,09 | 1.876,74 | 79.624.700 | 2014-06-17 | 00:00:00 | 1.874,10 | 1.876,22 | 1.870,10 | 1.874,60 | 118.116.600 | 2014-06-18 | 00:00:00 | 1.874,41 | 1.876,59 | 1.872,09 | 1.876,58 | 116.972.200 | 2014-06-19 | 00:00:00 | 1.875,40 | 1.881,48 | 1.872,64 | 1.881,48 | 108.200.900 | 2014-06-20 | 00:00:00 | 1.885,36 | 1.887,54 | 1.878,68 | 1.885,72 | 151.879.300 | 2014-07-01 | 00:00:00 | 1.879,24 | 1.880,29 | 1.876,60 | 1.879,12 | 76.764.400 | 2014-07-02 | 00:00:00 | 1.879,01 | 1.886,84 | 1.877,84 | 1.886,84 | 116.807.900 | 2014-07-30 | 00:00:00 | 1.884,08 | 1.886,39 | 1.877,51 | 1.878,34 | 135.459.600 | 2014-08-05 | 00:00:00 | 1.872,55 | 1.876,69 | 1.872,14 | 1.876,69 | 88.392.200 | 2014-08-06 | 00:00:00 | 1.874,10 | 1.875,00 | 1.869,47 | 1.869,92 | 97.408.400 | 2014-08-15 | 00:00:00 | 1.862,30 | 1.864,62 | 1.860,22 | 1.864,31 | 79.482.600 | 2014-08-18 | 00:00:00 | 1.861,20 | 1.864,20 | 1.859,46 | 1.861,75 | 93.507.700 | 2014-08-25 | 00:00:00 | 1.872,92 | 1.873,66 | 1.859,58 | 1.862,31 | 101.897.900 | 2014-08-28 | 00:00:00 | 1.869,27 | 1.875,68 | 1.868,48 | 1.875,68 | 99.766.800 | 2014-08-29 | 00:00:00 | 1.879,53 | 1.879,53 | 1.866,11 | 1.866,11 | 206.340.200 | 2014-09-05 | 00:00:00 | 1.867,91 | 1.869,84 | 1.866,28 | 1.868,46 | 128.525.400 | 2014-09-09 | 00:00:00 | 1.868,84 | 1.876,21 | 1.867,98 | 1.874,12 | 114.300.300 | 2014-09-10 | 00:00:00 | 1.870,54 | 1.873,79 | 1.868,36 | 1.870,85 | 102.928.600 | 2014-09-24 | 00:00:00 | 1.840,72 | 1.844,77 | 1.838,67 | 1.840,08 | 129.366.500 | 2014-09-25 | 00:00:00 | 1.835,64 | 1.843,11 | 1.835,64 | 1.843,11 | 91.511.100 | 2014-10-02 | 00:00:00 | 1.845,17 | 1.845,86 | 1.837,55 | 1.837,68 | 113.988.900 | 2014-10-03 | 00:00:00 | 1.838,06 | 1.844,06 | 1.838,03 | 1.840,82 | 74.837.000 | 2014-10-08 | 00:00:00 | 1.830,67 | 1.831,79 | 1.824,32 | 1.824,32 | 144.482.400 | 2014-10-09 | 00:00:00 | 1.825,18 | 1.830,80 | 1.824,95 | 1.829,73 | 117.982.900 | 2014-10-13 | 00:00:00 | 1.808,21 | 1.808,95 | 1.797,20 | 1.797,20 | 103.742.500 | 2014-10-21 | 00:00:00 | 1.803,82 | 1.804,83 | 1.794,66 | 1.796,22 | 88.870.900 | 2014-10-27 | 00:00:00 | 1.821,82 | 1.824,37 | 1.815,35 | 1.823,15 | 108.936.800 | 2014-11-04 | 00:00:00 | 1.851,87 | 1.852,06 | 1.845,52 | 1.847,36 | 138.890.500 | 2014-11-05 | 00:00:00 | 1.844,75 | 1.845,08 | 1.837,72 | 1.839,29 | 139.933.700 | 2014-11-17 | 00:00:00 | 1.813,53 | 1.814,58 | 1.806,48 | 1.806,48 | 76.840.800 | 2014-11-20 | 00:00:00 | 1.824,66 | 1.825,12 | 1.816,97 | 1.822,29 | 111.710.700 | 2014-11-21 | 00:00:00 | 1.817,15 | 1.817,56 | 1.808,13 | 1.809,13 | 126.495.800 | 2014-11-25 | 00:00:00 | 1.833,49 | 1.843,55 | 1.830,48 | 1.838,56 | 171.659.800 | 2014-11-26 | 00:00:00 | 1.840,52 | 1.845,08 | 1.836,79 | 1.842,17 | 85.176.400 | 2014-12-01 | 00:00:00 | 1.821,52 | 1.821,52 | 1.768,21 | 1.778,27 | 0 | | << < 81 82 83 84 85 86 87 88 89 > >> |
|