(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-09 | 00:00:00 | 798,29 | 800,05 | 793,88 | 794,66 | 76.786.800 | | 2002-05-10 | 00:00:00 | 795,12 | 795,12 | 787,45 | 788,54 | 47.601.600 | | 2002-05-13 | 00:00:00 | 788,44 | 788,77 | 782,76 | 786,03 | 40.539.000 | | 2002-05-14 | 00:00:00 | 788,07 | 789,58 | 783,03 | 785,51 | 45.955.000 | | 2002-05-15 | 00:00:00 | 786,16 | 788,16 | 785,16 | 786,75 | 45.848.000 | | 2002-05-16 | 00:00:00 | 786,84 | 787,09 | 784,54 | 786,38 | 36.572.200 | | 2002-05-17 | 00:00:00 | 786,17 | 788,98 | 784,09 | 787,85 | 44.474.200 | | 2002-05-20 | 00:00:00 | 787,37 | 787,99 | 782,58 | 784,56 | 32.886.200 | | 2002-05-21 | 00:00:00 | 784,18 | 784,18 | 778,75 | 781,72 | 41.906.600 | | 2002-05-22 | 00:00:00 | 782,11 | 782,11 | 771,24 | 772,94 | 53.836.800 | | 2002-05-23 | 00:00:00 | 772,59 | 773,42 | 763,62 | 767,59 | 51.349.600 | | 2002-05-24 | 00:00:00 | 767,77 | 769,13 | 763,48 | 765,86 | 40.983.400 | | 2002-05-28 | 00:00:00 | 766,82 | 766,82 | 759,42 | 761,30 | 41.959.800 | | 2002-05-29 | 00:00:00 | 761,44 | 763,14 | 756,22 | 763,14 | 48.969.400 | | 2002-05-30 | 00:00:00 | 763,16 | 763,16 | 758,65 | 759,33 | 52.467.000 | | 2002-05-31 | 00:00:00 | 759,14 | 759,43 | 741,76 | 741,76 | 68.636.800 | | 2002-06-03 | 00:00:00 | 741,90 | 749,30 | 739,30 | 749,00 | 38.846.200 | | 2002-06-04 | 00:00:00 | 748,28 | 750,56 | 746,01 | 750,56 | 33.353.200 | | 2002-06-05 | 00:00:00 | 750,64 | 753,10 | 744,93 | 746,93 | 41.726.600 | | 2002-06-06 | 00:00:00 | 748,24 | 753,99 | 748,24 | 752,88 | 37.691.200 | | 2002-06-07 | 00:00:00 | 752,77 | 755,21 | 750,43 | 755,21 | 38.200.800 | | 2002-06-10 | 00:00:00 | 756,26 | 756,26 | 752,22 | 755,23 | 31.500.000 | | 2002-06-11 | 00:00:00 | 752,52 | 752,66 | 748,31 | 750,39 | 54.049.200 | | 2002-06-12 | 00:00:00 | 750,22 | 751,17 | 747,08 | 750,57 | 43.263.800 | | 2002-06-13 | 00:00:00 | 750,93 | 753,39 | 750,25 | 753,39 | 37.363.000 | | 2002-06-14 | 00:00:00 | 752,34 | 752,34 | 746,08 | 748,51 | 45.792.200 | | 2002-06-17 | 00:00:00 | 748,81 | 748,89 | 744,57 | 746,79 | 26.192.200 | | 2002-06-18 | 00:00:00 | 747,21 | 748,74 | 745,92 | 747,42 | 29.403.000 | | 2002-06-19 | 00:00:00 | 747,41 | 747,49 | 743,37 | 743,90 | 39.927.800 | | 2002-06-20 | 00:00:00 | 744,08 | 746,71 | 743,87 | 746,27 | 28.101.600 | | 2002-06-21 | 00:00:00 | 746,12 | 747,19 | 742,67 | 743,35 | 36.746.200 | | 2002-06-24 | 00:00:00 | 739,69 | 739,69 | 724,81 | 726,50 | 72.659.000 | | 2002-06-25 | 00:00:00 | 726,13 | 726,13 | 713,26 | 717,21 | 88.623.600 | | 2002-06-26 | 00:00:00 | 718,69 | 723,37 | 703,91 | 705,04 | 80.596.000 | | 2002-06-27 | 00:00:00 | 706,66 | 714,61 | 705,02 | 711,58 | 60.920.800 | | 2002-06-28 | 00:00:00 | 712,65 | 729,31 | 712,65 | 725,44 | 62.162.600 | | 2002-07-01 | 00:00:00 | 727,73 | 727,73 | 720,44 | 724,65 | 32.276.800 | | 2002-07-02 | 00:00:00 | 724,41 | 743,36 | 724,05 | 743,36 | 41.308.000 | | 2002-07-03 | 00:00:00 | 741,98 | 742,00 | 731,77 | 739,35 | 32.622.800 | | 2002-07-04 | 00:00:00 | 739,01 | 741,59 | 737,54 | 741,55 | 35.577.800 | | 2002-07-05 | 00:00:00 | 742,18 | 745,41 | 741,14 | 744,62 | 45.084.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
