Inari Amertron Berhad (0166.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:54PM MYT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3.1800 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 8,249,100 |
| 06 may 2024 | 3.1300 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 8,939,100 |
| 03 may 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1200 | 3.1200 | 8,436,000 |
| 02 may 2024 | 3.0900 | 3.1300 | 3.0600 | 3.1100 | 3.1100 | 9,950,800 |
| 30 abr 2024 | 3.1000 | 3.1400 | 3.0900 | 3.0900 | 3.0900 | 8,703,200 |
| 29 abr 2024 | 3.0500 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 9,372,000 |
| 26 abr 2024 | 3.0600 | 3.0800 | 3.0300 | 3.0300 | 3.0300 | 9,695,600 |
| 25 abr 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0600 | 3.0600 | 5,208,400 |
| 24 abr 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1100 | 3.1100 | 6,350,200 |
| 23 abr 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 6,841,700 |
| 22 abr 2024 | 3.0500 | 3.0900 | 3.0000 | 3.0400 | 3.0400 | 12,437,400 |
| 19 abr 2024 | 3.1800 | 3.1800 | 3.0200 | 3.0500 | 3.0500 | 25,708,800 |
| 18 abr 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 11,351,300 |
| 17 abr 2024 | 3.0900 | 3.1500 | 3.0900 | 3.1300 | 3.1300 | 7,341,700 |
| 16 abr 2024 | 3.0900 | 3.1200 | 3.0400 | 3.0900 | 3.0900 | 7,105,900 |
| 15 abr 2024 | 3.1500 | 3.1600 | 3.0800 | 3.1000 | 3.1000 | 7,236,600 |
| 12 abr 2024 | 3.1800 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 6,799,300 |
| 09 abr 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 3,298,600 |
| 08 abr 2024 | 3.1600 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 7,276,900 |
| 05 abr 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 5,795,600 |
| 04 abr 2024 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 1,639,100 |
| 03 abr 2024 | 3.1900 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 8,007,100 |
| 02 abr 2024 | 3.1700 | 3.2000 | 3.1500 | 3.1900 | 3.1900 | 3,467,700 |
| 01 abr 2024 | 3.2300 | 3.2300 | 3.1500 | 3.1700 | 3.1700 | 4,163,700 |
| 29 mar 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 3,602,600 |
| 27 mar 2024 | 3.2300 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 10,287,600 |
| 26 mar 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2300 | 3.2300 | 10,655,900 |
| 25 mar 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2100 | 3.2100 | 7,306,500 |
| 22 mar 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 8,853,400 |
| 21 mar 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1800 | 3.1800 | 10,689,700 |
| 20 mar 2024 | 3.1200 | 3.1400 | 3.1100 | 3.1100 | 3.1100 | 6,377,200 |
| 19 mar 2024 | 3.1000 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 8,332,400 |
| 18 mar 2024 | 3.0900 | 3.1100 | 3.0700 | 3.1000 | 3.1000 | 3,110,900 |
| 15 mar 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0900 | 9,135,600 |
| 14 mar 2024 | 3.1200 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 8,490,200 |
| 14 mar 2024 | 0.022 Dividendo | |||||
| 13 mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1400 | 3.1180 | 5,953,900 |
| 12 mar 2024 | 3.1100 | 3.1200 | 3.0900 | 3.1000 | 3.0783 | 4,121,200 |
| 11 mar 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1100 | 3.0882 | 10,477,000 |
| 08 mar 2024 | 3.1000 | 3.1300 | 3.1000 | 3.1100 | 3.0882 | 7,658,700 |
| 07 mar 2024 | 3.1100 | 3.1300 | 3.0800 | 3.1000 | 3.0783 | 14,655,900 |
| 06 mar 2024 | 3.1000 | 3.1200 | 3.0800 | 3.1000 | 3.0783 | 13,481,300 |
| 05 mar 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1200 | 3.0981 | 10,843,700 |
| 04 mar 2024 | 3.1100 | 3.1100 | 3.0600 | 3.0600 | 3.0386 | 5,908,500 |
| 01 mar 2024 | 3.1600 | 3.1600 | 3.0900 | 3.1100 | 3.0882 | 7,329,800 |
| 29 feb 2024 | 3.0900 | 3.1700 | 3.0600 | 3.1700 | 3.1478 | 27,429,300 |
| 28 feb 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0684 | 13,902,700 |
| 27 feb 2024 | 3.1700 | 3.2000 | 3.0200 | 3.1400 | 3.1180 | 19,644,900 |
| 26 feb 2024 | 3.2900 | 3.3000 | 3.1600 | 3.1600 | 3.1379 | 11,353,200 |
| 23 feb 2024 | 3.3300 | 3.3500 | 3.2900 | 3.3000 | 3.2769 | 10,688,000 |
| 22 feb 2024 | 3.2600 | 3.3500 | 3.2300 | 3.3300 | 3.3067 | 15,941,500 |
| 21 feb 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2500 | 3.2272 | 6,908,600 |
| 20 feb 2024 | 3.2200 | 3.2400 | 3.1700 | 3.2300 | 3.2074 | 10,824,200 |
| 19 feb 2024 | 3.2300 | 3.2500 | 3.1800 | 3.2100 | 3.1875 | 7,323,100 |
| 16 feb 2024 | 3.2300 | 3.2300 | 3.1900 | 3.2300 | 3.2074 | 6,349,100 |
| 15 feb 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2300 | 3.2074 | 9,135,400 |
| 14 feb 2024 | 3.2200 | 3.2300 | 3.1500 | 3.1700 | 3.1478 | 10,399,000 |
| 13 feb 2024 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.2173 | 7,704,800 |
| 09 feb 2024 | 3.2000 | 3.2400 | 3.1900 | 3.2200 | 3.1974 | 2,773,000 |
| 08 feb 2024 | 3.2000 | 3.2100 | 3.1600 | 3.2000 | 3.1776 | 6,275,600 |
| 07 feb 2024 | 3.1900 | 3.2200 | 3.1500 | 3.1800 | 3.1577 | 8,660,900 |
| 06 feb 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.1776 | 7,723,800 |
| 05 feb 2024 | 3.1700 | 3.2300 | 3.1100 | 3.1100 | 3.0882 | 11,209,100 |
| 02 feb 2024 | 3.1800 | 3.2000 | 3.0700 | 3.1700 | 3.1478 | 18,196,300 |
| 31 ene 2024 | 3.2400 | 3.2700 | 3.1400 | 3.1800 | 3.1577 | 13,268,400 |
| 30 ene 2024 | 3.2600 | 3.2900 | 3.2300 | 3.2600 | 3.2372 | 7,958,500 |
| 29 ene 2024 | 3.2100 | 3.2800 | 3.1900 | 3.2600 | 3.2372 | 12,898,700 |
| 26 ene 2024 | 3.2100 | 3.2400 | 3.1800 | 3.2100 | 3.1875 | 9,979,800 |
| 24 ene 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2100 | 3.1875 | 11,807,100 |
| 23 ene 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2400 | 3.2173 | 9,918,300 |
| 22 ene 2024 | 3.2400 | 3.2700 | 3.2100 | 3.2400 | 3.2173 | 9,537,200 |
| 19 ene 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2300 | 3.2074 | 11,802,200 |
| 18 ene 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1700 | 3.1478 | 10,525,000 |
| 17 ene 2024 | 3.1900 | 3.2000 | 3.1600 | 3.1800 | 3.1577 | 8,935,000 |
| 16 ene 2024 | 3.2400 | 3.2400 | 3.1800 | 3.2100 | 3.1875 | 7,846,100 |
| 15 ene 2024 | 3.1600 | 3.2400 | 3.1500 | 3.2300 | 3.2074 | 14,105,900 |
| 12 ene 2024 | 3.1900 | 3.1900 | 3.1400 | 3.1500 | 3.1279 | 7,692,600 |
| 11 ene 2024 | 3.2100 | 3.2200 | 3.1800 | 3.1900 | 3.1676 | 13,890,400 |
| 10 ene 2024 | 3.1700 | 3.2500 | 3.1500 | 3.2100 | 3.1875 | 14,929,900 |
| 09 ene 2024 | 3.1700 | 3.1900 | 3.1400 | 3.1700 | 3.1478 | 17,994,500 |
| 08 ene 2024 | 3.1300 | 3.1600 | 3.1200 | 3.1500 | 3.1279 | 20,387,800 |
| 05 ene 2024 | 3.0000 | 3.1700 | 3.0000 | 3.1100 | 3.0882 | 25,461,000 |
| 04 ene 2024 | 2.9800 | 3.0300 | 2.9500 | 2.9800 | 2.9591 | 9,167,700 |
| 03 ene 2024 | 3.0000 | 3.0100 | 2.9600 | 2.9700 | 2.9492 | 6,611,500 |
| 02 ene 2024 | 3.0100 | 3.0200 | 2.9900 | 3.0100 | 2.9889 | 8,471,300 |
| 29 dic 2023 | 3.0100 | 3.0200 | 3.0000 | 3.0100 | 2.9889 | 7,101,200 |
| 28 dic 2023 | 3.0000 | 3.0200 | 2.9900 | 3.0100 | 2.9889 | 10,801,200 |
| 27 dic 2023 | 3.0000 | 3.0100 | 2.9900 | 3.0000 | 2.9790 | 7,171,000 |
| 26 dic 2023 | 3.0000 | 3.0100 | 2.9800 | 3.0000 | 2.9790 | 11,741,000 |
| 22 dic 2023 | 3.0000 | 3.0300 | 2.9900 | 3.0100 | 2.9889 | 7,654,000 |
| 21 dic 2023 | 2.9700 | 3.0000 | 2.9600 | 3.0000 | 2.9790 | 5,616,500 |
| 20 dic 2023 | 2.9800 | 3.0200 | 2.9600 | 2.9900 | 2.9691 | 10,449,700 |
| 19 dic 2023 | 2.9900 | 3.0000 | 2.9400 | 2.9800 | 2.9591 | 8,079,700 |
| 18 dic 2023 | 2.9300 | 3.0000 | 2.9300 | 2.9800 | 2.9591 | 7,551,100 |
| 15 dic 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9500 | 2.9293 | 8,216,800 |
| 14 dic 2023 | 2.9800 | 3.0000 | 2.8700 | 2.9400 | 2.9194 | 13,022,100 |
| 14 dic 2023 | 0.022 Dividendo | |||||
| 13 dic 2023 | 2.9600 | 2.9800 | 2.9200 | 2.9700 | 2.9273 | 17,536,500 |
| 12 dic 2023 | 2.8300 | 2.9800 | 2.8300 | 2.9600 | 2.9175 | 22,485,800 |
| 11 dic 2023 | 2.8300 | 2.8600 | 2.7500 | 2.8300 | 2.7894 | 5,712,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.