U.S. markets open in 3 hours 8 minutes
F S&P 500
5,542.00 +5.00 (+0.09%) F Dow Jones
39,503.00 -23.00 (-0.06%) F Nasdaq
20,022.25 +50.00 (+0.25%) E-mini Russell 2000 Index Futur
2,042.00 -2.90 (-0.14%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,325.90 -4.90 (-0.21%)
United Plantations Berhad (2089.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:50PM MYT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 23.94 | 24.40 | 23.94 | 24.08 | 24.08 | 153,700 |
| 25 jun 2024 | 24.00 | 24.10 | 23.82 | 23.94 | 23.94 | 114,200 |
| 24 jun 2024 | 24.18 | 24.18 | 23.80 | 23.90 | 23.90 | 193,300 |
| 21 jun 2024 | 23.96 | 24.14 | 23.76 | 24.08 | 24.08 | 659,700 |
| 20 jun 2024 | 23.98 | 23.98 | 23.66 | 23.80 | 23.80 | 124,600 |
| 19 jun 2024 | 23.74 | 23.78 | 23.52 | 23.70 | 23.70 | 232,600 |
| 18 jun 2024 | 24.00 | 24.00 | 23.78 | 23.80 | 23.80 | 273,200 |
| 14 jun 2024 | 24.20 | 24.20 | 23.90 | 24.00 | 24.00 | 227,400 |
| 13 jun 2024 | 24.58 | 24.60 | 24.04 | 24.14 | 24.14 | 284,600 |
| 12 jun 2024 | 24.40 | 24.52 | 24.10 | 24.50 | 24.50 | 300,600 |
| 11 jun 2024 | 24.72 | 24.72 | 24.16 | 24.30 | 24.30 | 397,000 |
| 10 jun 2024 | 24.76 | 24.76 | 24.54 | 24.62 | 24.62 | 121,400 |
| 07 jun 2024 | 24.64 | 25.00 | 24.56 | 24.62 | 24.62 | 186,400 |
| 06 jun 2024 | 24.10 | 24.56 | 23.86 | 24.50 | 24.50 | 536,000 |
| 05 jun 2024 | 25.04 | 25.12 | 24.10 | 24.10 | 24.10 | 333,800 |
| 04 jun 2024 | 25.28 | 25.28 | 25.02 | 25.14 | 25.14 | 368,900 |
| 31 may 2024 | 25.02 | 25.24 | 25.02 | 25.14 | 25.14 | 1,150,400 |
| 30 may 2024 | 25.12 | 25.30 | 24.98 | 25.10 | 25.10 | 315,900 |
| 29 may 2024 | 25.30 | 25.48 | 25.10 | 25.30 | 25.30 | 242,800 |
| 28 may 2024 | 25.46 | 25.48 | 25.28 | 25.34 | 25.34 | 239,100 |
| 27 may 2024 | 25.48 | 25.50 | 25.20 | 25.36 | 25.36 | 518,900 |
| 24 may 2024 | 25.38 | 25.54 | 25.22 | 25.48 | 25.48 | 315,700 |
| 23 may 2024 | 25.70 | 25.70 | 25.34 | 25.38 | 25.38 | 316,200 |
| 21 may 2024 | 25.60 | 25.70 | 25.38 | 25.42 | 25.42 | 159,200 |
| 20 may 2024 | 25.86 | 26.28 | 25.62 | 25.70 | 25.70 | 643,300 |
| 17 may 2024 | 26.20 | 26.28 | 25.82 | 25.84 | 25.84 | 191,300 |
| 16 may 2024 | 25.62 | 26.52 | 25.62 | 26.20 | 26.20 | 294,200 |
| 15 may 2024 | 25.62 | 25.68 | 25.56 | 25.62 | 25.62 | 175,300 |
| 14 may 2024 | 25.36 | 25.72 | 25.30 | 25.62 | 25.62 | 366,800 |
| 13 may 2024 | 25.78 | 25.78 | 25.30 | 25.36 | 25.36 | 247,000 |
| 10 may 2024 | 25.62 | 25.88 | 25.34 | 25.40 | 25.40 | 619,200 |
| 09 may 2024 | 25.46 | 25.96 | 25.46 | 25.50 | 25.50 | 164,500 |
| 08 may 2024 | 25.46 | 25.46 | 25.40 | 25.40 | 25.40 | 238,100 |
| 07 may 2024 | 25.24 | 25.50 | 25.06 | 25.40 | 25.40 | 204,400 |
| 06 may 2024 | 25.32 | 25.34 | 25.24 | 25.26 | 25.26 | 287,100 |
| 03 may 2024 | 25.16 | 25.56 | 25.08 | 25.30 | 25.30 | 274,200 |
| 02 may 2024 | 25.12 | 25.38 | 24.98 | 25.30 | 25.30 | 582,800 |
| 30 abr 2024 | 24.96 | 25.22 | 24.64 | 25.20 | 25.20 | 201,100 |
| 29 abr 2024 | 24.80 | 24.98 | 24.34 | 24.98 | 24.98 | 496,500 |
| 26 abr 2024 | 25.28 | 25.34 | 24.60 | 24.90 | 24.90 | 592,400 |
| 26 abr 2024 | 0.4 Dividendo | |||||
| 25 abr 2024 | 26.10 | 26.40 | 25.90 | 26.38 | 25.98 | 487,100 |
| 24 abr 2024 | 25.76 | 26.48 | 25.60 | 26.10 | 25.70 | 577,100 |
| 23 abr 2024 | 25.70 | 25.76 | 25.40 | 25.76 | 25.37 | 415,500 |
| 22 abr 2024 | 25.50 | 25.74 | 25.40 | 25.70 | 25.31 | 411,100 |
| 19 abr 2024 | 25.08 | 25.50 | 24.90 | 25.40 | 25.01 | 356,300 |
| 18 abr 2024 | 25.00 | 25.14 | 25.00 | 25.00 | 24.62 | 385,300 |
| 17 abr 2024 | 25.02 | 25.18 | 24.64 | 25.00 | 24.62 | 245,500 |
| 16 abr 2024 | 24.84 | 25.12 | 24.84 | 25.00 | 24.62 | 523,200 |
| 15 abr 2024 | 24.60 | 25.00 | 24.48 | 24.84 | 24.46 | 658,300 |
| 12 abr 2024 | 24.34 | 24.94 | 24.34 | 24.80 | 24.42 | 215,600 |
| 09 abr 2024 | 24.20 | 24.46 | 24.18 | 24.32 | 23.95 | 180,200 |
| 08 abr 2024 | 23.88 | 24.44 | 23.88 | 24.16 | 23.79 | 413,500 |
| 05 abr 2024 | 23.80 | 24.14 | 23.66 | 23.80 | 23.44 | 622,700 |
| 04 abr 2024 | 23.20 | 23.66 | 23.20 | 23.42 | 23.06 | 351,200 |
| 03 abr 2024 | 23.62 | 23.70 | 23.04 | 23.20 | 22.85 | 1,179,800 |
| 02 abr 2024 | 24.00 | 24.00 | 23.62 | 23.64 | 23.28 | 388,500 |
| 01 abr 2024 | 24.00 | 24.38 | 23.98 | 23.98 | 23.62 | 92,100 |
| 29 mar 2024 | 24.50 | 24.56 | 23.96 | 23.98 | 23.62 | 181,300 |
| 27 mar 2024 | 24.32 | 24.52 | 24.08 | 24.50 | 24.13 | 334,300 |
| 26 mar 2024 | 24.78 | 24.78 | 24.22 | 24.30 | 23.93 | 457,300 |
| 25 mar 2024 | 24.70 | 24.72 | 24.68 | 24.70 | 24.33 | 61,200 |
| 22 mar 2024 | 24.52 | 24.72 | 24.52 | 24.70 | 24.33 | 231,000 |
| 21 mar 2024 | 24.60 | 24.76 | 24.48 | 24.48 | 24.11 | 325,500 |
| 20 mar 2024 | 24.08 | 24.88 | 24.08 | 24.50 | 24.13 | 620,900 |
| 19 mar 2024 | 24.20 | 24.24 | 24.00 | 24.22 | 23.85 | 409,200 |
| 18 mar 2024 | 24.10 | 24.10 | 23.94 | 23.98 | 23.62 | 330,200 |
| 15 mar 2024 | 24.14 | 24.30 | 23.96 | 24.00 | 23.64 | 412,800 |
| 14 mar 2024 | 24.38 | 24.38 | 23.92 | 24.02 | 23.66 | 715,800 |
| 13 mar 2024 | 24.02 | 24.10 | 23.90 | 24.00 | 23.64 | 888,200 |
| 12 mar 2024 | 23.92 | 24.20 | 23.92 | 24.02 | 23.66 | 160,700 |
| 11 mar 2024 | 23.94 | 24.38 | 23.86 | 23.96 | 23.60 | 139,400 |
| 08 mar 2024 | 23.54 | 23.96 | 23.50 | 23.94 | 23.58 | 132,300 |
| 07 mar 2024 | 23.60 | 23.82 | 23.38 | 23.54 | 23.18 | 489,300 |
| 06 mar 2024 | 23.34 | 23.98 | 23.34 | 23.50 | 23.14 | 633,800 |
| 05 mar 2024 | 24.18 | 24.18 | 23.10 | 23.26 | 22.91 | 883,300 |
| 04 mar 2024 | 23.06 | 24.02 | 22.88 | 24.00 | 23.64 | 882,600 |
| 01 mar 2024 | 22.14 | 23.14 | 22.14 | 23.08 | 22.73 | 621,900 |
| 29 feb 2024 | 21.80 | 22.52 | 21.80 | 22.12 | 21.78 | 845,400 |
| 28 feb 2024 | 21.14 | 21.90 | 21.14 | 21.68 | 21.35 | 322,800 |
| 27 feb 2024 | 20.94 | 21.36 | 20.94 | 21.14 | 20.82 | 386,900 |
| 26 feb 2024 | 21.20 | 21.20 | 20.88 | 20.92 | 20.60 | 481,200 |
| 23 feb 2024 | 20.90 | 20.90 | 20.52 | 20.80 | 20.48 | 264,600 |
| 22 feb 2024 | 21.18 | 21.18 | 20.68 | 20.72 | 20.41 | 121,300 |
| 21 feb 2024 | 20.98 | 21.20 | 20.90 | 21.00 | 20.68 | 362,000 |
| 20 feb 2024 | 20.68 | 21.06 | 20.68 | 21.00 | 20.68 | 474,700 |
| 19 feb 2024 | 20.10 | 20.68 | 20.10 | 20.52 | 20.21 | 333,900 |
| 16 feb 2024 | 20.24 | 20.24 | 20.00 | 20.00 | 19.70 | 145,600 |
| 15 feb 2024 | 19.76 | 20.28 | 19.70 | 20.00 | 19.70 | 169,400 |
| 14 feb 2024 | 19.84 | 19.84 | 19.70 | 19.72 | 19.42 | 151,300 |
| 13 feb 2024 | 19.88 | 19.88 | 19.68 | 19.72 | 19.42 | 196,200 |
| 09 feb 2024 | 19.88 | 19.90 | 19.78 | 19.78 | 19.48 | 125,600 |
| 08 feb 2024 | 19.80 | 19.92 | 19.80 | 19.92 | 19.62 | 98,300 |
| 07 feb 2024 | 19.72 | 19.84 | 19.64 | 19.80 | 19.50 | 157,200 |
| 06 feb 2024 | 19.58 | 19.88 | 19.58 | 19.72 | 19.42 | 123,800 |
| 05 feb 2024 | 19.78 | 19.78 | 19.40 | 19.58 | 19.28 | 329,300 |
| 02 feb 2024 | 19.80 | 19.80 | 19.62 | 19.68 | 19.38 | 219,700 |
| 31 ene 2024 | 19.80 | 19.94 | 19.74 | 19.78 | 19.48 | 260,800 |
| 30 ene 2024 | 19.80 | 19.94 | 19.78 | 19.82 | 19.52 | 254,000 |
| 29 ene 2024 | 19.80 | 19.90 | 19.72 | 19.72 | 19.42 | 141,500 |
| *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.