U.S. markets open in 8 hours 17 minutes
F S&P 500
5,557.75 +11.75 (+0.21%) F Dow Jones
39,539.00 -11.00 (-0.03%) F Nasdaq
20,107.25 +67.75 (+0.34%) E-mini Russell 2000 Index Futur
2,066.10 +6.00 (+0.29%) Petróleo
82.20 +0.46 (+0.56%) Oro
2,331.80 -4.80 (-0.21%)
Chin Hin Group Berhad (5273.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
A partir del 12:29PM MYT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.4100 | 3.5500 | 3.4100 | 3.4700 | 3.4700 | 1,863,300 |
| 27 jun 2024 | 3.3700 | 3.4300 | 3.3700 | 3.4100 | 3.4100 | 1,571,300 |
| 26 jun 2024 | 3.3200 | 3.4000 | 3.3000 | 3.3700 | 3.3700 | 1,836,800 |
| 25 jun 2024 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 1,410,700 |
| 24 jun 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2600 | 3.2600 | 665,500 |
| 21 jun 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 5,576,800 |
| 20 jun 2024 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 2,195,800 |
| 19 jun 2024 | 3.3400 | 3.3400 | 3.1200 | 3.1300 | 3.1300 | 1,474,700 |
| 18 jun 2024 | 3.5500 | 3.5500 | 3.3300 | 3.3400 | 3.3400 | 1,766,000 |
| 14 jun 2024 | 3.4800 | 3.5800 | 3.4500 | 3.5800 | 3.5800 | 1,800,800 |
| 13 jun 2024 | 3.5000 | 3.5100 | 3.4600 | 3.4800 | 3.4800 | 265,200 |
| 12 jun 2024 | 3.4900 | 3.5400 | 3.4700 | 3.4800 | 3.4800 | 487,300 |
| 11 jun 2024 | 3.4600 | 3.4800 | 3.3900 | 3.4800 | 3.4800 | 755,800 |
| 10 jun 2024 | 3.3300 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 3,335,900 |
| 07 jun 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3300 | 3.3300 | 161,200 |
| 06 jun 2024 | 3.3100 | 3.3700 | 3.2900 | 3.3000 | 3.3000 | 244,800 |
| 05 jun 2024 | 3.2500 | 3.3400 | 3.2500 | 3.3200 | 3.3200 | 625,500 |
| 04 jun 2024 | 3.2800 | 3.3800 | 3.2700 | 3.3400 | 3.3400 | 670,000 |
| 31 may 2024 | 3.2200 | 3.2800 | 3.1100 | 3.2800 | 3.2800 | 7,373,900 |
| 30 may 2024 | 3.4000 | 3.4000 | 3.1400 | 3.2200 | 3.2200 | 1,104,200 |
| 29 may 2024 | 3.4800 | 3.6500 | 3.2800 | 3.4200 | 3.4200 | 1,398,400 |
| 28 may 2024 | 3.4600 | 3.5200 | 3.4000 | 3.4700 | 3.4700 | 454,200 |
| 27 may 2024 | 3.2000 | 3.5200 | 3.1800 | 3.4400 | 3.4400 | 1,161,200 |
| 24 may 2024 | 3.2600 | 3.2700 | 3.1600 | 3.2000 | 3.2000 | 161,200 |
| 23 may 2024 | 3.0700 | 3.2700 | 3.0500 | 3.2500 | 3.2500 | 642,900 |
| 21 may 2024 | 3.1800 | 3.1800 | 3.0700 | 3.0700 | 3.0700 | 429,100 |
| 20 may 2024 | 3.1800 | 3.2600 | 3.1400 | 3.2100 | 3.2100 | 320,300 |
| 17 may 2024 | 3.0600 | 3.1800 | 3.0500 | 3.1800 | 3.1800 | 328,200 |
| 16 may 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 121,500 |
| 15 may 2024 | 3.1100 | 3.1300 | 3.0000 | 3.0500 | 3.0500 | 1,623,800 |
| 14 may 2024 | 3.1100 | 3.1400 | 3.0800 | 3.1100 | 3.1100 | 253,700 |
| 13 may 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 135,200 |
| 10 may 2024 | 3.1200 | 3.1900 | 3.0900 | 3.1000 | 3.1000 | 299,100 |
| 09 may 2024 | 3.2300 | 3.2300 | 3.1100 | 3.1200 | 3.1200 | 337,500 |
| 08 may 2024 | 3.2000 | 3.2500 | 3.1000 | 3.1600 | 3.1600 | 1,611,300 |
| 07 may 2024 | 3.2300 | 3.2300 | 3.0900 | 3.2000 | 3.2000 | 599,700 |
| 06 may 2024 | 3.1600 | 3.2800 | 3.1200 | 3.2200 | 3.2200 | 553,300 |
| 03 may 2024 | 3.0000 | 3.5200 | 3.0000 | 3.1600 | 3.1600 | 3,612,100 |
| 02 may 2024 | 3.0000 | 3.0700 | 2.8800 | 2.9800 | 2.9800 | 696,800 |
| 02 may 2024 | 2:1 División de acciones | |||||
| 30 abr 2024 | 2.6500 | 2.9500 | 2.6500 | 2.9500 | 2.9500 | 1,252,600 |
| 29 abr 2024 | 2.5000 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 478,600 |
| 26 abr 2024 | 2.4800 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 2,732,800 |
| 25 abr 2024 | 2.4550 | 2.4900 | 2.4550 | 2.4800 | 2.4800 | 187,800 |
| 24 abr 2024 | 2.4950 | 2.5000 | 2.4500 | 2.4650 | 2.4650 | 168,800 |
| 23 abr 2024 | 2.5000 | 2.5350 | 2.4900 | 2.4950 | 2.4950 | 285,000 |
| 22 abr 2024 | 2.4500 | 2.5250 | 2.4500 | 2.4850 | 2.4850 | 593,200 |
| 19 abr 2024 | 2.3000 | 2.4450 | 2.3000 | 2.4450 | 2.4450 | 668,800 |
| 18 abr 2024 | 2.1850 | 2.2900 | 2.1700 | 2.2900 | 2.2900 | 581,600 |
| 17 abr 2024 | 2.1650 | 2.1800 | 2.1550 | 2.1650 | 2.1650 | 734,600 |
| 16 abr 2024 | 2.1850 | 2.2450 | 2.1650 | 2.1650 | 2.1650 | 363,000 |
| 15 abr 2024 | 2.2500 | 2.2500 | 2.1750 | 2.2350 | 2.2350 | 261,400 |
| 12 abr 2024 | 2.1750 | 2.2750 | 2.1750 | 2.2700 | 2.2700 | 269,000 |
| 09 abr 2024 | 2.2000 | 2.2000 | 2.1750 | 2.1750 | 2.1750 | 64,000 |
| 08 abr 2024 | 2.1800 | 2.2500 | 2.1550 | 2.2000 | 2.2000 | 498,200 |
| 05 abr 2024 | 2.1850 | 2.1950 | 2.1650 | 2.1800 | 2.1800 | 362,000 |
| 04 abr 2024 | 2.2000 | 2.2300 | 2.2000 | 2.2000 | 2.2000 | 162,000 |
| 03 abr 2024 | 2.2950 | 2.2950 | 2.2000 | 2.2250 | 2.2250 | 458,200 |
| 02 abr 2024 | 2.2800 | 2.2950 | 2.2750 | 2.2950 | 2.2950 | 622,400 |
| 01 abr 2024 | 2.2900 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 612,200 |
| 29 mar 2024 | 2.1800 | 2.3150 | 2.1800 | 2.2850 | 2.2850 | 513,400 |
| 27 mar 2024 | 2.0650 | 2.1900 | 2.0650 | 2.1800 | 2.1800 | 1,262,200 |
| 26 mar 2024 | 2.0500 | 2.0700 | 2.0500 | 2.0650 | 2.0650 | 329,200 |
| 25 mar 2024 | 2.0100 | 2.0450 | 2.0100 | 2.0450 | 2.0450 | 389,400 |
| 22 mar 2024 | 2.0050 | 2.0250 | 2.0000 | 2.0100 | 2.0100 | 139,200 |
| 21 mar 2024 | 2.0000 | 2.0400 | 1.9950 | 2.0050 | 2.0050 | 267,600 |
| 20 mar 2024 | 1.9950 | 2.0000 | 1.9850 | 2.0000 | 2.0000 | 78,800 |
| 19 mar 2024 | 1.9800 | 1.9950 | 1.9750 | 1.9950 | 1.9950 | 53,000 |
| 18 mar 2024 | 2.0000 | 2.0000 | 1.9850 | 1.9850 | 1.9850 | 136,600 |
| 15 mar 2024 | 1.9750 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | 379,000 |
| 14 mar 2024 | 2.0050 | 2.0050 | 1.9750 | 1.9800 | 1.9800 | 903,200 |
| 13 mar 2024 | 1.9750 | 1.9850 | 1.9750 | 1.9800 | 1.9800 | 67,600 |
| 12 mar 2024 | 1.9900 | 1.9950 | 1.9800 | 1.9850 | 1.9850 | 870,600 |
| 11 mar 2024 | 1.9950 | 1.9950 | 1.9900 | 1.9950 | 1.9950 | 24,200 |
| 08 mar 2024 | 2.0050 | 2.0050 | 1.9950 | 2.0000 | 2.0000 | 1,690,200 |
| 07 mar 2024 | 1.9900 | 2.0050 | 1.9900 | 2.0000 | 2.0000 | 178,400 |
| 06 mar 2024 | 1.9850 | 1.9950 | 1.9850 | 1.9950 | 1.9950 | 345,000 |
| 05 mar 2024 | 1.9900 | 2.0000 | 1.9850 | 1.9950 | 1.9950 | 72,600 |
| 04 mar 2024 | 1.9800 | 2.0150 | 1.9700 | 1.9800 | 1.9800 | 120,400 |
| 01 mar 2024 | 1.9650 | 2.0050 | 1.9650 | 1.9700 | 1.9700 | 269,400 |
| 29 feb 2024 | 2.0050 | 2.0050 | 1.9400 | 1.9400 | 1.9400 | 1,817,000 |
| 28 feb 2024 | 2.0100 | 2.0150 | 2.0000 | 2.0050 | 2.0050 | 151,000 |
| 27 feb 2024 | 2.0250 | 2.0250 | 1.9800 | 2.0100 | 2.0100 | 538,600 |
| 26 feb 2024 | 2.0150 | 2.0400 | 2.0150 | 2.0250 | 2.0250 | 366,000 |
| 23 feb 2024 | 1.9400 | 2.0150 | 1.9400 | 2.0150 | 2.0150 | 2,379,600 |
| 22 feb 2024 | 1.9500 | 1.9500 | 1.9450 | 1.9500 | 1.9500 | 264,200 |
| 21 feb 2024 | 2.0000 | 2.0000 | 1.9650 | 1.9650 | 1.9650 | 1,041,200 |
| 20 feb 2024 | 2.0150 | 2.0200 | 1.9750 | 1.9800 | 1.9800 | 328,000 |
| 19 feb 2024 | 2.0000 | 2.0450 | 2.0000 | 2.0100 | 2.0100 | 614,800 |
| 16 feb 2024 | 2.0000 | 2.0150 | 1.9950 | 2.0150 | 2.0150 | 261,800 |
| 15 feb 2024 | 1.9700 | 2.0000 | 1.9650 | 1.9950 | 1.9950 | 617,600 |
| 14 feb 2024 | 1.9400 | 1.9650 | 1.9400 | 1.9600 | 1.9600 | 468,400 |
| 13 feb 2024 | 1.9200 | 1.9600 | 1.9150 | 1.9400 | 1.9400 | 542,400 |
| 09 feb 2024 | 1.9050 | 1.9250 | 1.8900 | 1.9100 | 1.9100 | 302,000 |
| 08 feb 2024 | 1.9100 | 1.9100 | 1.8850 | 1.8950 | 1.8950 | 477,600 |
| 07 feb 2024 | 1.8900 | 1.9200 | 1.8750 | 1.9200 | 1.9200 | 763,200 |
| 06 feb 2024 | 1.8350 | 1.8950 | 1.8300 | 1.8900 | 1.8900 | 391,600 |
| 05 feb 2024 | 1.7850 | 1.8500 | 1.7650 | 1.8350 | 1.8350 | 305,800 |
| 02 feb 2024 | 1.7250 | 1.7750 | 1.7250 | 1.7700 | 1.7700 | 569,200 |
| 31 ene 2024 | 1.7650 | 1.7850 | 1.7250 | 1.7250 | 1.7250 | 656,800 |
| *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.