U.S. markets closed
F S&P 500
5,162.25 +7.50 (+0.15%) F Dow Jones
38,887.00 +55.00 (+0.14%) F Nasdaq
18,022.00 +21.25 (+0.12%) E-mini Russell 2000 Index Futur
2,050.50 +4.70 (+0.23%) Petróleo
78.52 +0.41 (+0.52%) Oro
2,303.40 -5.20 (-0.23%)
Genting Berhad (3182.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:59PM 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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.5000 | 4.5200 | 4.4700 | 4.5000 | 4.5000 | 5,910,500 |
| 02 may 2024 | 4.5200 | 4.5300 | 4.4800 | 4.4900 | 4.4900 | 5,686,200 |
| 30 abr 2024 | 4.5400 | 4.5700 | 4.5200 | 4.5200 | 4.5200 | 6,189,800 |
| 29 abr 2024 | 4.5100 | 4.5700 | 4.5100 | 4.5400 | 4.5400 | 6,293,800 |
| 26 abr 2024 | 4.5000 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | 4,080,500 |
| 25 abr 2024 | 4.5800 | 4.5800 | 4.4900 | 4.5000 | 4.5000 | 8,978,600 |
| 24 abr 2024 | 4.5600 | 4.6000 | 4.5500 | 4.5800 | 4.5800 | 3,483,400 |
| 23 abr 2024 | 4.5600 | 4.5900 | 4.5200 | 4.5400 | 4.5400 | 5,971,900 |
| 22 abr 2024 | 4.4700 | 4.5400 | 4.4700 | 4.5300 | 4.5300 | 5,428,800 |
| 19 abr 2024 | 4.4900 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 6,716,600 |
| 18 abr 2024 | 4.5000 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 10,304,800 |
| 17 abr 2024 | 4.5000 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 7,730,200 |
| 16 abr 2024 | 4.5100 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 8,764,600 |
| 15 abr 2024 | 4.6000 | 4.6100 | 4.5300 | 4.5400 | 4.5400 | 11,524,200 |
| 12 abr 2024 | 4.6800 | 4.6900 | 4.6200 | 4.6200 | 4.6200 | 9,628,200 |
| 09 abr 2024 | 4.7000 | 4.7300 | 4.6700 | 4.6800 | 4.6800 | 3,304,600 |
| 08 abr 2024 | 4.7000 | 4.7300 | 4.6800 | 4.6900 | 4.6900 | 5,656,100 |
| 05 abr 2024 | 4.6900 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 4,666,400 |
| 04 abr 2024 | 4.7100 | 4.7400 | 4.7000 | 4.7100 | 4.7100 | 3,338,100 |
| 03 abr 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7100 | 4.7100 | 4,563,800 |
| 02 abr 2024 | 4.7500 | 4.7700 | 4.7200 | 4.7200 | 4.7200 | 4,172,000 |
| 01 abr 2024 | 4.7200 | 4.7700 | 4.7100 | 4.7400 | 4.7400 | 2,627,400 |
| 29 mar 2024 | 4.7200 | 4.7600 | 4.6900 | 4.7000 | 4.7000 | 5,612,800 |
| 27 mar 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 5,333,800 |
| 26 mar 2024 | 4.7900 | 4.8000 | 4.7600 | 4.7800 | 4.7800 | 5,453,800 |
| 25 mar 2024 | 4.8300 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 4,628,600 |
| 22 mar 2024 | 4.8900 | 4.9000 | 4.8400 | 4.8400 | 4.8400 | 4,255,700 |
| 21 mar 2024 | 4.8100 | 4.9100 | 4.7900 | 4.8900 | 4.8900 | 7,512,900 |
| 20 mar 2024 | 4.8500 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 6,314,800 |
| 20 mar 2024 | 0.09 Dividendo | |||||
| 19 mar 2024 | 4.9500 | 4.9600 | 4.9100 | 4.9200 | 4.8300 | 10,146,600 |
| 18 mar 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9800 | 4.8889 | 8,981,100 |
| 15 mar 2024 | 5.0300 | 5.0300 | 4.9700 | 5.0000 | 4.9085 | 13,133,100 |
| 14 mar 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0400 | 4.9478 | 5,821,000 |
| 13 mar 2024 | 5.0200 | 5.0700 | 4.9700 | 5.0100 | 4.9184 | 7,561,100 |
| 12 mar 2024 | 5.1000 | 5.1000 | 4.9400 | 5.0200 | 4.9282 | 19,843,200 |
| 11 mar 2024 | 4.9800 | 5.2000 | 4.9600 | 5.1000 | 5.0067 | 36,550,600 |
| 08 mar 2024 | 4.9700 | 4.9700 | 4.8800 | 4.9500 | 4.8595 | 18,231,200 |
| 07 mar 2024 | 4.8300 | 4.9200 | 4.8200 | 4.8900 | 4.8005 | 12,588,300 |
| 06 mar 2024 | 4.9700 | 5.0200 | 4.8000 | 4.8200 | 4.7318 | 34,470,400 |
| 05 mar 2024 | 4.7000 | 4.9100 | 4.6600 | 4.8900 | 4.8005 | 17,787,300 |
| 04 mar 2024 | 4.6800 | 4.7600 | 4.6500 | 4.6900 | 4.6042 | 8,100,300 |
| 01 mar 2024 | 4.7400 | 4.7400 | 4.6500 | 4.6700 | 4.5846 | 12,012,300 |
| 29 feb 2024 | 4.7800 | 4.8000 | 4.7100 | 4.7700 | 4.6827 | 10,575,600 |
| 28 feb 2024 | 4.8900 | 4.9000 | 4.7800 | 4.8000 | 4.7122 | 5,464,900 |
| 27 feb 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8900 | 4.8005 | 8,273,000 |
| 26 feb 2024 | 4.8500 | 4.8700 | 4.7500 | 4.7800 | 4.6926 | 7,688,300 |
| 23 feb 2024 | 4.9500 | 4.9500 | 4.8100 | 4.8500 | 4.7613 | 17,950,400 |
| 22 feb 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9700 | 4.8791 | 5,308,700 |
| 21 feb 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9800 | 4.8889 | 5,464,900 |
| 20 feb 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9700 | 4.8791 | 7,730,800 |
| 19 feb 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9400 | 4.8496 | 3,205,100 |
| 16 feb 2024 | 4.8700 | 4.9200 | 4.8700 | 4.9100 | 4.8202 | 5,596,000 |
| 15 feb 2024 | 4.8900 | 4.9100 | 4.8100 | 4.8800 | 4.7907 | 6,830,700 |
| 14 feb 2024 | 4.8800 | 4.9000 | 4.8700 | 4.8900 | 4.8005 | 3,291,200 |
| 13 feb 2024 | 4.9100 | 4.9600 | 4.8800 | 4.9000 | 4.8104 | 6,399,800 |
| 09 feb 2024 | 4.8200 | 4.9100 | 4.8200 | 4.9000 | 4.8104 | 3,199,800 |
| 08 feb 2024 | 4.9200 | 4.9400 | 4.8000 | 4.8100 | 4.7220 | 7,156,500 |
| 07 feb 2024 | 4.8800 | 4.9200 | 4.8600 | 4.9200 | 4.8300 | 3,969,100 |
| 06 feb 2024 | 4.8700 | 4.9000 | 4.8400 | 4.8900 | 4.8005 | 3,650,600 |
| 05 feb 2024 | 4.8600 | 4.9300 | 4.8500 | 4.8800 | 4.7907 | 7,167,800 |
| 02 feb 2024 | 4.7200 | 4.8800 | 4.7100 | 4.8600 | 4.7711 | 10,348,700 |
| 31 ene 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7200 | 4.6337 | 4,701,400 |
| 30 ene 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.6926 | 4,171,100 |
| 29 ene 2024 | 4.7700 | 4.8100 | 4.7500 | 4.7800 | 4.6926 | 4,606,300 |
| 26 ene 2024 | 4.7000 | 4.7700 | 4.6900 | 4.7700 | 4.6827 | 6,012,500 |
| 24 ene 2024 | 4.6800 | 4.7200 | 4.6600 | 4.7000 | 4.6140 | 3,393,500 |
| 23 ene 2024 | 4.7200 | 4.7300 | 4.6700 | 4.6800 | 4.5944 | 3,065,700 |
| 22 ene 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7200 | 4.6337 | 4,507,500 |
| 19 ene 2024 | 4.6700 | 4.6900 | 4.6400 | 4.6400 | 4.5551 | 3,838,100 |
| 18 ene 2024 | 4.6600 | 4.7000 | 4.5700 | 4.6700 | 4.5846 | 7,429,800 |
| 17 ene 2024 | 4.7000 | 4.7300 | 4.6300 | 4.6400 | 4.5551 | 5,032,600 |
| 16 ene 2024 | 4.7800 | 4.8200 | 4.6700 | 4.7000 | 4.6140 | 3,666,400 |
| 15 ene 2024 | 4.7200 | 4.8000 | 4.7100 | 4.7600 | 4.6729 | 5,033,600 |
| 12 ene 2024 | 4.6800 | 4.7200 | 4.6500 | 4.7000 | 4.6140 | 5,304,800 |
| 11 ene 2024 | 4.8600 | 4.8800 | 4.6800 | 4.6800 | 4.5944 | 15,282,400 |
| 10 ene 2024 | 4.9000 | 4.9400 | 4.8500 | 4.8700 | 4.7809 | 6,107,200 |
| 09 ene 2024 | 4.9100 | 5.0200 | 4.8900 | 4.9000 | 4.8104 | 14,596,700 |
| 08 ene 2024 | 4.7500 | 4.9000 | 4.7300 | 4.9000 | 4.8104 | 15,590,400 |
| 05 ene 2024 | 4.6800 | 4.7400 | 4.6500 | 4.7200 | 4.6337 | 5,862,800 |
| 04 ene 2024 | 4.6100 | 4.6800 | 4.5900 | 4.6800 | 4.5944 | 5,067,100 |
| 03 ene 2024 | 4.5700 | 4.6200 | 4.5600 | 4.6100 | 4.5257 | 3,673,700 |
| 02 ene 2024 | 4.6100 | 4.6200 | 4.5400 | 4.5700 | 4.4864 | 4,294,400 |
| 29 dic 2023 | 4.6300 | 4.6300 | 4.5900 | 4.6200 | 4.5355 | 2,197,700 |
| 28 dic 2023 | 4.5900 | 4.6200 | 4.5800 | 4.6200 | 4.5355 | 2,450,500 |
| 27 dic 2023 | 4.5700 | 4.6200 | 4.5600 | 4.6000 | 4.5159 | 3,313,200 |
| 26 dic 2023 | 4.5900 | 4.6000 | 4.5500 | 4.5600 | 4.4766 | 3,187,000 |
| 22 dic 2023 | 4.6500 | 4.6700 | 4.5700 | 4.5900 | 4.5060 | 4,164,000 |
| 21 dic 2023 | 4.6600 | 4.6700 | 4.6000 | 4.6500 | 4.5649 | 3,886,200 |
| 20 dic 2023 | 4.6800 | 4.7200 | 4.6600 | 4.6700 | 4.5846 | 4,357,300 |
| 19 dic 2023 | 4.6200 | 4.6700 | 4.5700 | 4.6400 | 4.5551 | 4,424,500 |
| 18 dic 2023 | 4.6900 | 4.6900 | 4.6100 | 4.6300 | 4.5453 | 4,483,900 |
| 15 dic 2023 | 4.7200 | 4.7400 | 4.7000 | 4.7000 | 4.6140 | 8,068,300 |
| 14 dic 2023 | 4.6700 | 4.7500 | 4.6700 | 4.7100 | 4.6238 | 9,424,600 |
| 13 dic 2023 | 4.6500 | 4.6700 | 4.6200 | 4.6500 | 4.5649 | 1,864,400 |
| 12 dic 2023 | 4.6500 | 4.6800 | 4.6100 | 4.6600 | 4.5748 | 3,927,100 |
| 11 dic 2023 | 4.5800 | 4.6500 | 4.5600 | 4.6500 | 4.5649 | 2,354,100 |
| 08 dic 2023 | 4.6100 | 4.6300 | 4.5700 | 4.6000 | 4.5159 | 3,913,200 |
| 07 dic 2023 | 4.6100 | 4.6300 | 4.5900 | 4.6100 | 4.5257 | 3,419,800 |
| 06 dic 2023 | 4.5900 | 4.6200 | 4.5500 | 4.6100 | 4.5257 | 4,516,800 |
| *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.