U.S. markets closed
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,229.00 +160.00 (+0.42%) F Nasdaq
17,543.00 +104.75 (+0.60%) E-mini Russell 2000 Index Futur
2,006.60 +16.90 (+0.85%) Petróleo
79.23 +0.23 (+0.29%) Oro
2,333.90 +22.90 (+0.99%)
IHH Healthcare Berhad (5225.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
A partir del 09:06AM MYT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,300 |
| 30 abr 2024 | 6.37 | 6.40 | 6.31 | 6.33 | 6.33 | 12,690,300 |
| 29 abr 2024 | 6.27 | 6.43 | 6.27 | 6.37 | 6.37 | 10,678,900 |
| 26 abr 2024 | 6.20 | 6.32 | 6.20 | 6.27 | 6.27 | 6,941,200 |
| 25 abr 2024 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 3,912,900 |
| 24 abr 2024 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | 5,765,900 |
| 23 abr 2024 | 6.16 | 6.34 | 6.16 | 6.24 | 6.24 | 9,538,400 |
| 22 abr 2024 | 6.12 | 6.16 | 6.12 | 6.15 | 6.15 | 6,007,000 |
| 19 abr 2024 | 6.12 | 6.14 | 6.11 | 6.12 | 6.12 | 3,874,900 |
| 18 abr 2024 | 6.09 | 6.13 | 6.09 | 6.09 | 6.09 | 3,481,700 |
| 17 abr 2024 | 6.10 | 6.15 | 6.07 | 6.09 | 6.09 | 5,294,500 |
| 16 abr 2024 | 6.03 | 6.13 | 6.02 | 6.10 | 6.10 | 3,682,200 |
| 15 abr 2024 | 6.08 | 6.14 | 6.00 | 6.03 | 6.03 | 4,625,700 |
| 12 abr 2024 | 6.07 | 6.11 | 6.05 | 6.09 | 6.09 | 4,236,600 |
| 09 abr 2024 | 6.10 | 6.17 | 6.06 | 6.06 | 6.06 | 2,330,200 |
| 08 abr 2024 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 1,611,600 |
| 05 abr 2024 | 6.10 | 6.10 | 6.04 | 6.05 | 6.05 | 2,229,500 |
| 04 abr 2024 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 2,270,600 |
| 03 abr 2024 | 6.08 | 6.09 | 6.00 | 6.04 | 6.04 | 3,885,000 |
| 02 abr 2024 | 6.08 | 6.10 | 6.06 | 6.08 | 6.08 | 3,764,000 |
| 01 abr 2024 | 6.05 | 6.09 | 6.05 | 6.08 | 6.08 | 1,269,200 |
| 29 mar 2024 | 6.05 | 6.10 | 6.02 | 6.05 | 6.05 | 4,512,100 |
| 27 mar 2024 | 6.05 | 6.07 | 5.99 | 6.03 | 6.03 | 3,720,500 |
| 26 mar 2024 | 5.98 | 6.07 | 5.93 | 6.05 | 6.05 | 4,992,900 |
| 26 mar 2024 | 0.055 Dividendo | |||||
| 25 mar 2024 | 6.06 | 6.06 | 5.98 | 6.03 | 5.98 | 2,518,200 |
| 22 mar 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 5.97 | 2,150,900 |
| 21 mar 2024 | 6.05 | 6.08 | 6.00 | 6.03 | 5.98 | 4,539,100 |
| 20 mar 2024 | 6.05 | 6.06 | 6.00 | 6.02 | 5.97 | 6,727,900 |
| 19 mar 2024 | 6.09 | 6.09 | 5.96 | 6.04 | 5.98 | 6,255,600 |
| 18 mar 2024 | 6.08 | 6.10 | 6.07 | 6.09 | 6.03 | 5,986,000 |
| 15 mar 2024 | 6.10 | 6.10 | 6.04 | 6.08 | 6.02 | 9,407,400 |
| 14 mar 2024 | 6.10 | 6.12 | 6.07 | 6.10 | 6.04 | 6,263,100 |
| 13 mar 2024 | 6.13 | 6.14 | 6.10 | 6.13 | 6.07 | 4,500,300 |
| 12 mar 2024 | 6.13 | 6.13 | 6.08 | 6.12 | 6.06 | 4,856,200 |
| 11 mar 2024 | 6.05 | 6.14 | 6.01 | 6.08 | 6.02 | 4,048,200 |
| 08 mar 2024 | 6.02 | 6.06 | 6.00 | 6.03 | 5.98 | 4,271,000 |
| 07 mar 2024 | 5.96 | 6.04 | 5.95 | 6.00 | 5.95 | 6,029,100 |
| 06 mar 2024 | 6.06 | 6.06 | 5.93 | 5.96 | 5.91 | 3,631,200 |
| 05 mar 2024 | 6.05 | 6.06 | 5.95 | 6.04 | 5.98 | 5,810,300 |
| 04 mar 2024 | 6.20 | 6.20 | 6.02 | 6.05 | 5.99 | 2,799,600 |
| 01 mar 2024 | 6.20 | 6.22 | 6.08 | 6.14 | 6.08 | 3,917,300 |
| 29 feb 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | 9,407,100 |
| 28 feb 2024 | 6.19 | 6.24 | 6.15 | 6.20 | 6.14 | 5,898,900 |
| 27 feb 2024 | 6.19 | 6.24 | 6.16 | 6.20 | 6.14 | 7,291,000 |
| 26 feb 2024 | 6.15 | 6.21 | 6.15 | 6.19 | 6.13 | 4,790,000 |
| 23 feb 2024 | 6.19 | 6.25 | 6.13 | 6.15 | 6.09 | 5,450,800 |
| 22 feb 2024 | 6.18 | 6.24 | 6.15 | 6.18 | 6.12 | 3,732,800 |
| 21 feb 2024 | 6.19 | 6.22 | 6.17 | 6.20 | 6.14 | 2,364,000 |
| 20 feb 2024 | 6.20 | 6.21 | 6.15 | 6.19 | 6.13 | 5,240,000 |
| 19 feb 2024 | 6.20 | 6.22 | 6.16 | 6.19 | 6.13 | 3,522,200 |
| 16 feb 2024 | 6.20 | 6.25 | 6.15 | 6.19 | 6.13 | 10,742,000 |
| 15 feb 2024 | 6.17 | 6.20 | 6.11 | 6.18 | 6.12 | 11,022,700 |
| 14 feb 2024 | 6.21 | 6.21 | 6.09 | 6.14 | 6.08 | 10,474,400 |
| 13 feb 2024 | 6.12 | 6.22 | 6.10 | 6.21 | 6.15 | 11,661,200 |
| 09 feb 2024 | 6.18 | 6.18 | 6.10 | 6.12 | 6.06 | 5,754,300 |
| 08 feb 2024 | 6.15 | 6.19 | 6.10 | 6.13 | 6.07 | 5,613,200 |
| 07 feb 2024 | 6.20 | 6.20 | 6.12 | 6.14 | 6.08 | 1,439,800 |
| 06 feb 2024 | 6.15 | 6.20 | 6.14 | 6.17 | 6.11 | 4,144,400 |
| 05 feb 2024 | 6.16 | 6.18 | 6.12 | 6.14 | 6.08 | 5,721,200 |
| 02 feb 2024 | 6.13 | 6.20 | 6.07 | 6.11 | 6.05 | 10,430,300 |
| 31 ene 2024 | 6.02 | 6.13 | 6.02 | 6.10 | 6.04 | 5,249,900 |
| 30 ene 2024 | 6.15 | 6.18 | 6.03 | 6.06 | 6.00 | 1,994,600 |
| 29 ene 2024 | 6.08 | 6.17 | 6.08 | 6.15 | 6.09 | 6,071,000 |
| 26 ene 2024 | 6.07 | 6.11 | 6.05 | 6.08 | 6.02 | 7,483,100 |
| 24 ene 2024 | 6.00 | 6.07 | 5.99 | 6.07 | 6.01 | 1,880,000 |
| 23 ene 2024 | 6.00 | 6.03 | 5.99 | 6.00 | 5.95 | 2,862,000 |
| 22 ene 2024 | 5.97 | 6.01 | 5.97 | 5.97 | 5.92 | 3,158,600 |
| 19 ene 2024 | 5.96 | 6.04 | 5.95 | 6.00 | 5.95 | 3,047,600 |
| 18 ene 2024 | 6.00 | 6.03 | 5.94 | 5.96 | 5.91 | 4,980,400 |
| 17 ene 2024 | 6.00 | 6.03 | 5.94 | 6.00 | 5.95 | 4,693,500 |
| 16 ene 2024 | 6.07 | 6.07 | 5.99 | 6.01 | 5.96 | 1,436,800 |
| 15 ene 2024 | 6.02 | 6.06 | 6.01 | 6.06 | 6.00 | 1,345,500 |
| 12 ene 2024 | 6.03 | 6.05 | 6.01 | 6.03 | 5.98 | 4,264,900 |
| 11 ene 2024 | 6.05 | 6.07 | 6.03 | 6.06 | 6.00 | 2,217,500 |
| 10 ene 2024 | 6.07 | 6.07 | 6.03 | 6.06 | 6.00 | 6,053,600 |
| 09 ene 2024 | 6.03 | 6.15 | 6.03 | 6.07 | 6.01 | 5,833,200 |
| 08 ene 2024 | 6.02 | 6.08 | 6.02 | 6.05 | 5.99 | 1,867,100 |
| 05 ene 2024 | 6.00 | 6.02 | 5.99 | 6.01 | 5.96 | 4,037,200 |
| 04 ene 2024 | 5.99 | 6.05 | 5.98 | 6.01 | 5.96 | 9,048,000 |
| 03 ene 2024 | 5.96 | 6.03 | 5.96 | 5.99 | 5.94 | 4,445,400 |
| 02 ene 2024 | 6.02 | 6.03 | 5.97 | 5.99 | 5.94 | 2,136,900 |
| 29 dic 2023 | 6.05 | 6.05 | 5.99 | 6.03 | 5.98 | 5,265,700 |
| 28 dic 2023 | 5.99 | 6.03 | 5.97 | 6.03 | 5.98 | 2,846,300 |
| 27 dic 2023 | 6.00 | 6.04 | 6.00 | 6.01 | 5.96 | 2,188,000 |
| 26 dic 2023 | 5.98 | 6.02 | 5.98 | 6.00 | 5.95 | 1,204,400 |
| 22 dic 2023 | 6.00 | 6.02 | 5.94 | 6.02 | 5.97 | 2,098,000 |
| 21 dic 2023 | 6.00 | 6.01 | 5.96 | 6.00 | 5.95 | 3,962,300 |
| 20 dic 2023 | 5.99 | 6.02 | 5.99 | 6.01 | 5.96 | 4,502,200 |
| 19 dic 2023 | 6.00 | 6.02 | 5.97 | 5.99 | 5.94 | 1,515,700 |
| 18 dic 2023 | 6.00 | 6.03 | 5.95 | 6.01 | 5.96 | 2,055,600 |
| 15 dic 2023 | 5.92 | 6.00 | 5.92 | 6.00 | 5.95 | 5,235,400 |
| 14 dic 2023 | 5.90 | 5.97 | 5.89 | 5.96 | 5.91 | 4,665,800 |
| 13 dic 2023 | 5.92 | 5.92 | 5.88 | 5.91 | 5.86 | 1,541,800 |
| 12 dic 2023 | 5.89 | 5.90 | 5.83 | 5.90 | 5.85 | 1,378,500 |
| 11 dic 2023 | 5.84 | 5.87 | 5.80 | 5.87 | 5.82 | 1,552,500 |
| 08 dic 2023 | 5.84 | 5.88 | 5.80 | 5.86 | 5.81 | 4,039,000 |
| 07 dic 2023 | 5.80 | 5.83 | 5.76 | 5.82 | 5.77 | 2,599,300 |
| 06 dic 2023 | 5.84 | 5.85 | 5.75 | 5.80 | 5.75 | 2,512,800 |
| 05 dic 2023 | 5.86 | 5.87 | 5.82 | 5.84 | 5.79 | 6,272,300 |
| *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.