U.S. markets closed
F S&P 500
5,110.25 +18.75 (+0.37%) F Dow Jones
38,631.00 +249.00 (+0.65%) F Nasdaq
17,776.00 +126.25 (+0.72%) E-mini Russell 2000 Index Futur
2,026.50 -0.70 (-0.03%) Petróleo
79.23 +0.28 (+0.35%) Oro
2,312.20 +2.60 (+0.11%)
Fima Corporation Berhad (3107.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
A partir del 04:50PM MYT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 37,000 |
| 30 abr 2024 | 1.7500 | 1.7500 | 1.6100 | 1.7000 | 1.7000 | 110,000 |
| 29 abr 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 16,600 |
| 26 abr 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 32,400 |
| 25 abr 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 6,200 |
| 24 abr 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 5,100 |
| 23 abr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 19,200 |
| 22 abr 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7400 | 26,700 |
| 19 abr 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 92,300 |
| 18 abr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 22,500 |
| 17 abr 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 15,000 |
| 16 abr 2024 | 1.7600 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 17,800 |
| 15 abr 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 5,500 |
| 12 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 21,000 |
| 09 abr 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 9,800 |
| 08 abr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 5,000 |
| 05 abr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 04 abr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 100 |
| 03 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 02 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 3,500 |
| 01 abr 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 16,900 |
| 29 mar 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 23,300 |
| 27 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 26 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 5,000 |
| 25 mar 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 41,500 |
| 22 mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 4,000 |
| 21 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1,000 |
| 20 mar 2024 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 16,400 |
| 19 mar 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 52,200 |
| 18 mar 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 20,200 |
| 15 mar 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 43,000 |
| 14 mar 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 32,600 |
| 13 mar 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 24,800 |
| 12 mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 16,300 |
| 11 mar 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 17,800 |
| 08 mar 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 07 mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 45,300 |
| 06 mar 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 14,000 |
| 05 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 04 mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 3,000 |
| 01 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 7,000 |
| 29 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 28 feb 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 2,200 |
| 27 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 26 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 6,000 |
| 23 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 3,100 |
| 22 feb 2024 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 61,500 |
| 21 feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 12,000 |
| 20 feb 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 14,500 |
| 19 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 16 feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 28,000 |
| 15 feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 13,100 |
| 14 feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 500 |
| 13 feb 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 35,200 |
| 09 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 08 feb 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 10,000 |
| 07 feb 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 7,000 |
| 06 feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,000 |
| 05 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 02 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 7,000 |
| 31 ene 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 8,000 |
| 30 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 29 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 11,300 |
| 26 ene 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 8,000 |
| 24 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 8,000 |
| 23 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,000 |
| 22 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,400 |
| 19 ene 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 11,100 |
| 18 ene 2024 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 5,000 |
| 17 ene 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 5,000 |
| 16 ene 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 10,000 |
| 15 ene 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 31,400 |
| 12 ene 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 200 |
| 11 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 3,700 |
| 10 ene 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 09 ene 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 34,400 |
| 08 ene 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 116,000 |
| 05 ene 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 04 ene 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 13,400 |
| 03 ene 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 10,000 |
| 02 ene 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 29 dic 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 3,900 |
| 28 dic 2023 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 8,000 |
| 27 dic 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 26 dic 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1,500 |
| 22 dic 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 17,600 |
| 21 dic 2023 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 22,700 |
| 20 dic 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 9,700 |
| 19 dic 2023 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 8,300 |
| 18 dic 2023 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 7,000 |
| 15 dic 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| 14 dic 2023 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 6,600 |
| 13 dic 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 11,000 |
| 12 dic 2023 | 1.7800 | 1.8300 | 1.7500 | 1.7500 | 1.7500 | 55,000 |
| 12 dic 2023 | 0.05 Dividendo | |||||
| 11 dic 2023 | 1.8900 | 1.8900 | 1.8700 | 1.8800 | 1.8300 | 83,800 |
| 08 dic 2023 | 1.8700 | 1.8900 | 1.8500 | 1.8900 | 1.8397 | 10,500 |
| 07 dic 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8008 | 3,000 |
| 06 dic 2023 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.7911 | 5,900 |
| 05 dic 2023 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.7911 | 21,500 |
| *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.