U.S. markets open in 2 hours 12 minutes
F S&P 500
5,291.25 -33.50 (-0.63%) F Dow Jones
38,711.00 -233.00 (-0.60%) F Nasdaq
18,815.00 -125.50 (-0.66%) E-mini Russell 2000 Index Futur
2,051.70 -21.50 (-1.04%) Petróleo
80.44 +0.61 (+0.76%) Oro
2,345.70 -10.80 (-0.46%)
AHAM Strategic Opportunity Fund (0P0001R7I2.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:00AM MYT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 27 may 2024 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | - |
| 24 may 2024 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | 0.9778 | - |
| 23 may 2024 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | - |
| 21 may 2024 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | - |
| 20 may 2024 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | - |
| 17 may 2024 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | 0.9808 | - |
| 16 may 2024 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
| 15 may 2024 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
| 14 may 2024 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
| 13 may 2024 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
| 10 may 2024 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | 0.9787 | - |
| 09 may 2024 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
| 08 may 2024 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
| 07 may 2024 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | 0.9774 | - |
| 06 may 2024 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
| 03 may 2024 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
| 02 may 2024 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | - |
| 30 abr 2024 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | 0.9771 | - |
| 29 abr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 26 abr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 25 abr 2024 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | - |
| 24 abr 2024 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | - |
| 23 abr 2024 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | - |
| 22 abr 2024 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | - |
| 19 abr 2024 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | 0.9717 | - |
| 18 abr 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 17 abr 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 16 abr 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 15 abr 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 12 abr 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 09 abr 2024 | 0.9735 | 0.9735 | 0.9735 | 0.9735 | 0.9735 | - |
| 08 abr 2024 | 0.9735 | 0.9735 | 0.9735 | 0.9735 | 0.9735 | - |
| 05 abr 2024 | 0.9735 | 0.9735 | 0.9735 | 0.9735 | 0.9735 | - |
| 04 abr 2024 | 0.9727 | 0.9727 | 0.9727 | 0.9727 | 0.9727 | - |
| 03 abr 2024 | 0.9727 | 0.9727 | 0.9727 | 0.9727 | 0.9727 | - |
| 02 abr 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
| 01 abr 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
| 29 mar 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
| 27 mar 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 26 mar 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 25 mar 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 22 mar 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 21 mar 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
| 20 mar 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
| 19 mar 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
| 18 mar 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
| 15 mar 2024 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | 0.9768 | - |
| 14 mar 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | - |
| 13 mar 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | - |
| 12 mar 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | - |
| 11 mar 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | - |
| 08 mar 2024 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | 0.9743 | - |
| 07 mar 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
| 06 mar 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
| 05 mar 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
| 04 mar 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
| 01 mar 2024 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | 0.9747 | - |
| 29 feb 2024 | 0.9752 | 0.9752 | 0.9752 | 0.9752 | 0.9752 | - |
| 28 feb 2024 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | - |
| 27 feb 2024 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | - |
| 26 feb 2024 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | - |
| 23 feb 2024 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | 0.9756 | - |
| 22 feb 2024 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | - |
| 21 feb 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | - |
| 20 feb 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | - |
| 19 feb 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | - |
| 16 feb 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | - |
| 15 feb 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 14 feb 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 13 feb 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 09 feb 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
| 08 feb 2024 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | - |
| 07 feb 2024 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | - |
| 06 feb 2024 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | - |
| 05 feb 2024 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | 0.9686 | - |
| 02 feb 2024 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | 0.9687 | - |
| 31 ene 2024 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | - |
| 30 ene 2024 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | - |
| 29 ene 2024 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | - |
| 26 ene 2024 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | 0.9691 | - |
| 24 ene 2024 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
| 23 ene 2024 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
| 22 ene 2024 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
| 19 ene 2024 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
| 18 ene 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 17 ene 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 16 ene 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 15 ene 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 12 ene 2024 | 0.9701 | 0.9701 | 0.9701 | 0.9701 | 0.9701 | - |
| 11 ene 2024 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | - |
| 10 ene 2024 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | - |
| 09 ene 2024 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | - |
| 08 ene 2024 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | - |
| 05 ene 2024 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | 0.9708 | - |
| 04 ene 2024 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | - |
| 03 ene 2024 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | - |
| 02 ene 2024 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | - |
| 29 dic 2023 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | 0.9729 | - |
| *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.