U.S. markets open in 1 hour 28 minutes
F S&P 500
5,171.75 +17.00 (+0.33%) F Dow Jones
38,956.00 +124.00 (+0.32%) F Nasdaq
18,043.00 +42.25 (+0.23%) E-mini Russell 2000 Index Futur
2,061.60 +15.80 (+0.77%) Petróleo
78.88 +0.77 (+0.99%) Oro
2,326.90 +18.30 (+0.79%)
IOI Corporation Berhad (1961.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:50PM MYT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0300 | 4.0300 | 1,272,800 |
| 03 may 2024 | 4.1100 | 4.1100 | 4.0600 | 4.0900 | 4.0900 | 981,500 |
| 02 may 2024 | 4.0600 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 791,900 |
| 30 abr 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | 1,237,300 |
| 29 abr 2024 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 2,406,800 |
| 26 abr 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 1,968,500 |
| 25 abr 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0300 | 4.0300 | 733,100 |
| 24 abr 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 3,052,500 |
| 23 abr 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 3,946,700 |
| 22 abr 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 2,602,200 |
| 19 abr 2024 | 3.9900 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 2,294,500 |
| 18 abr 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 1,545,000 |
| 17 abr 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 3,332,200 |
| 16 abr 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 2,738,900 |
| 15 abr 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 4,021,100 |
| 12 abr 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 3,499,400 |
| 09 abr 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 4.0300 | 1,363,700 |
| 08 abr 2024 | 4.0500 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 2,067,400 |
| 05 abr 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 1,194,100 |
| 04 abr 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 4.0000 | 2,509,800 |
| 03 abr 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 1,885,500 |
| 02 abr 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 4,678,900 |
| 01 abr 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 374,900 |
| 29 mar 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 2,764,000 |
| 27 mar 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 4,132,000 |
| 26 mar 2024 | 3.9700 | 4.0100 | 3.9700 | 4.0100 | 4.0100 | 2,437,200 |
| 25 mar 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9700 | 3.9700 | 1,158,300 |
| 22 mar 2024 | 4.0400 | 4.0500 | 4.0300 | 4.0400 | 4.0400 | 2,819,000 |
| 21 mar 2024 | 3.9700 | 4.0400 | 3.9500 | 4.0400 | 4.0400 | 3,453,100 |
| 20 mar 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,206,400 |
| 19 mar 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 3,487,400 |
| 18 mar 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 1,964,300 |
| 15 mar 2024 | 3.9900 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 4,630,100 |
| 14 mar 2024 | 3.9300 | 3.9900 | 3.9300 | 3.9900 | 3.9900 | 2,628,000 |
| 13 mar 2024 | 4.0400 | 4.0400 | 3.9100 | 3.9300 | 3.9300 | 2,632,100 |
| 12 mar 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0200 | 4.0200 | 2,821,300 |
| 11 mar 2024 | 4.0000 | 4.0100 | 3.9800 | 3.9800 | 3.9800 | 1,340,200 |
| 08 mar 2024 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 2,624,000 |
| 08 mar 2024 | 0.045 Dividendo | |||||
| 07 mar 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 3.9550 | 3,078,600 |
| 06 mar 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 2,451,700 |
| 05 mar 2024 | 4.0500 | 4.0500 | 3.9600 | 3.9600 | 3.9154 | 5,519,600 |
| 04 mar 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0242 | 2,590,200 |
| 01 mar 2024 | 3.9900 | 4.0300 | 3.9900 | 4.0000 | 3.9550 | 2,042,700 |
| 29 feb 2024 | 4.0300 | 4.0500 | 3.9800 | 3.9800 | 3.9352 | 5,002,400 |
| 28 feb 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0000 | 3.9550 | 1,224,300 |
| 27 feb 2024 | 4.0300 | 4.0400 | 4.0000 | 4.0200 | 3.9748 | 2,368,500 |
| 26 feb 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0000 | 3.9550 | 1,073,400 |
| 23 feb 2024 | 4.0300 | 4.0500 | 3.9900 | 3.9900 | 3.9451 | 1,076,700 |
| 22 feb 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0300 | 3.9847 | 1,098,500 |
| 21 feb 2024 | 4.0200 | 4.0300 | 3.9900 | 4.0200 | 3.9748 | 1,283,500 |
| 20 feb 2024 | 3.9900 | 4.0500 | 3.9900 | 4.0300 | 3.9847 | 6,258,500 |
| 19 feb 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 1,156,800 |
| 16 feb 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9900 | 3.9451 | 3,268,800 |
| 15 feb 2024 | 4.0300 | 4.0300 | 3.9800 | 3.9800 | 3.9352 | 2,029,600 |
| 14 feb 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0200 | 3.9748 | 2,563,500 |
| 13 feb 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0400 | 3.9945 | 2,467,800 |
| 09 feb 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9352 | 434,300 |
| 08 feb 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9900 | 3.9451 | 1,119,400 |
| 07 feb 2024 | 3.9900 | 3.9900 | 3.9800 | 3.9800 | 3.9352 | 733,300 |
| 06 feb 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 886,000 |
| 05 feb 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 2,011,800 |
| 02 feb 2024 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 2,032,200 |
| 31 ene 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 2,714,400 |
| 30 ene 2024 | 4.0200 | 4.0200 | 3.9700 | 3.9800 | 3.9352 | 1,412,800 |
| 29 ene 2024 | 3.9900 | 4.0200 | 3.9800 | 4.0000 | 3.9550 | 2,059,600 |
| 26 ene 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9700 | 3.9253 | 1,448,600 |
| 24 ene 2024 | 4.0000 | 4.0200 | 3.9700 | 4.0100 | 3.9649 | 3,060,100 |
| 23 ene 2024 | 3.9600 | 4.0000 | 3.9600 | 3.9800 | 3.9352 | 2,093,200 |
| 22 ene 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 2,195,800 |
| 19 ene 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 1,395,300 |
| 18 ene 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9700 | 3.9253 | 992,200 |
| 17 ene 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9600 | 3.9154 | 1,176,000 |
| 16 ene 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9600 | 3.9154 | 1,209,200 |
| 15 ene 2024 | 3.9800 | 4.0000 | 3.9700 | 3.9800 | 3.9352 | 329,600 |
| 12 ene 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9800 | 3.9352 | 277,800 |
| 11 ene 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9700 | 3.9253 | 767,000 |
| 10 ene 2024 | 3.9800 | 3.9900 | 3.9600 | 3.9600 | 3.9154 | 560,600 |
| 09 ene 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 817,600 |
| 08 ene 2024 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9451 | 615,400 |
| 05 ene 2024 | 3.9700 | 4.0100 | 3.9700 | 3.9800 | 3.9352 | 525,800 |
| 04 ene 2024 | 3.9800 | 4.0100 | 3.9600 | 4.0000 | 3.9550 | 1,068,000 |
| 03 ene 2024 | 3.9500 | 4.0100 | 3.9300 | 4.0000 | 3.9550 | 960,100 |
| 02 ene 2024 | 3.9300 | 3.9600 | 3.9100 | 3.9500 | 3.9056 | 1,196,900 |
| 29 dic 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9300 | 3.8858 | 2,928,500 |
| 28 dic 2023 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.8957 | 1,712,100 |
| 27 dic 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9400 | 3.8957 | 1,039,700 |
| 26 dic 2023 | 3.9300 | 3.9500 | 3.9300 | 3.9400 | 3.8957 | 224,600 |
| 22 dic 2023 | 3.9300 | 3.9700 | 3.9300 | 3.9500 | 3.9056 | 838,400 |
| 21 dic 2023 | 3.9400 | 3.9500 | 3.9200 | 3.9300 | 3.8858 | 1,670,000 |
| 20 dic 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.8957 | 1,287,400 |
| 19 dic 2023 | 3.9700 | 4.0000 | 3.9600 | 3.9700 | 3.9253 | 449,800 |
| 18 dic 2023 | 4.0600 | 4.0600 | 3.9900 | 4.0100 | 3.9649 | 315,700 |
| 15 dic 2023 | 3.9800 | 4.0600 | 3.9700 | 4.0600 | 4.0143 | 2,405,000 |
| 14 dic 2023 | 3.9800 | 3.9800 | 3.9600 | 3.9800 | 3.9352 | 625,400 |
| 13 dic 2023 | 3.9700 | 3.9700 | 3.9500 | 3.9700 | 3.9253 | 753,600 |
| 12 dic 2023 | 3.9500 | 3.9600 | 3.9500 | 3.9600 | 3.9154 | 392,600 |
| 11 dic 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9700 | 3.9253 | 1,189,300 |
| 08 dic 2023 | 3.9400 | 3.9700 | 3.9400 | 3.9600 | 3.9154 | 652,800 |
| 07 dic 2023 | 3.9600 | 3.9700 | 3.9300 | 3.9300 | 3.8858 | 2,169,000 |
| *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.