U.S. markets open in 6 hours 17 minutes
F S&P 500
5,161.75 +7.00 (+0.14%) F Dow Jones
38,882.00 +50.00 (+0.13%) F Nasdaq
18,019.50 +18.75 (+0.10%) E-mini Russell 2000 Index Futur
2,056.90 +11.10 (+0.54%) Petróleo
78.76 +0.65 (+0.83%) Oro
2,322.20 +13.60 (+0.59%)
Hong Leong Bank Berhad (5819.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
A partir del 02:58PM MYT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 19.38 | 19.40 | 19.34 | 19.36 | 19.36 | 609,300 |
| 03 may 2024 | 19.24 | 19.40 | 19.24 | 19.34 | 19.34 | 1,548,400 |
| 02 may 2024 | 19.30 | 19.30 | 19.24 | 19.24 | 19.24 | 363,400 |
| 30 abr 2024 | 19.32 | 19.42 | 19.28 | 19.30 | 19.30 | 420,200 |
| 29 abr 2024 | 19.26 | 19.46 | 19.26 | 19.38 | 19.38 | 666,200 |
| 26 abr 2024 | 19.42 | 19.54 | 19.24 | 19.26 | 19.26 | 579,200 |
| 25 abr 2024 | 19.50 | 19.56 | 19.42 | 19.46 | 19.46 | 606,200 |
| 24 abr 2024 | 19.60 | 19.60 | 19.42 | 19.50 | 19.50 | 836,900 |
| 23 abr 2024 | 19.48 | 19.64 | 19.48 | 19.54 | 19.54 | 604,200 |
| 22 abr 2024 | 19.42 | 19.54 | 19.38 | 19.52 | 19.52 | 210,000 |
| 19 abr 2024 | 19.38 | 19.50 | 19.38 | 19.50 | 19.50 | 675,500 |
| 18 abr 2024 | 19.28 | 19.44 | 19.28 | 19.38 | 19.38 | 619,800 |
| 17 abr 2024 | 19.20 | 19.38 | 19.20 | 19.28 | 19.28 | 434,000 |
| 16 abr 2024 | 19.40 | 19.40 | 19.14 | 19.30 | 19.30 | 362,800 |
| 15 abr 2024 | 19.30 | 19.46 | 19.26 | 19.46 | 19.46 | 899,400 |
| 12 abr 2024 | 19.44 | 19.50 | 19.34 | 19.46 | 19.46 | 768,600 |
| 09 abr 2024 | 19.44 | 19.44 | 19.34 | 19.34 | 19.34 | 161,400 |
| 08 abr 2024 | 19.40 | 19.42 | 19.34 | 19.42 | 19.42 | 308,600 |
| 05 abr 2024 | 19.46 | 19.46 | 19.24 | 19.40 | 19.40 | 319,700 |
| 04 abr 2024 | 19.28 | 19.48 | 19.28 | 19.46 | 19.46 | 94,400 |
| 03 abr 2024 | 19.62 | 19.62 | 19.26 | 19.32 | 19.32 | 545,100 |
| 02 abr 2024 | 19.50 | 19.60 | 19.50 | 19.56 | 19.56 | 488,100 |
| 01 abr 2024 | 19.40 | 19.56 | 19.40 | 19.52 | 19.52 | 801,800 |
| 29 mar 2024 | 19.36 | 19.48 | 19.22 | 19.38 | 19.38 | 542,200 |
| 27 mar 2024 | 19.38 | 19.44 | 19.22 | 19.36 | 19.36 | 1,121,300 |
| 26 mar 2024 | 19.26 | 19.42 | 19.24 | 19.38 | 19.38 | 852,900 |
| 25 mar 2024 | 19.44 | 19.44 | 19.28 | 19.38 | 19.38 | 143,600 |
| 22 mar 2024 | 19.38 | 19.54 | 19.32 | 19.44 | 19.44 | 578,500 |
| 21 mar 2024 | 19.32 | 19.38 | 19.28 | 19.32 | 19.32 | 482,500 |
| 20 mar 2024 | 19.42 | 19.42 | 19.30 | 19.32 | 19.32 | 1,314,900 |
| 19 mar 2024 | 19.36 | 19.50 | 19.28 | 19.44 | 19.44 | 1,076,000 |
| 18 mar 2024 | 19.32 | 19.44 | 19.24 | 19.36 | 19.36 | 487,100 |
| 15 mar 2024 | 19.30 | 19.40 | 19.28 | 19.36 | 19.36 | 1,815,900 |
| 14 mar 2024 | 19.08 | 19.36 | 19.02 | 19.26 | 19.26 | 967,300 |
| 14 mar 2024 | 0.25 Dividendo | |||||
| 13 mar 2024 | 19.60 | 19.60 | 19.34 | 19.34 | 19.09 | 902,800 |
| 12 mar 2024 | 19.54 | 19.64 | 19.50 | 19.58 | 19.33 | 672,400 |
| 11 mar 2024 | 19.50 | 19.64 | 19.46 | 19.58 | 19.33 | 1,480,200 |
| 08 mar 2024 | 19.50 | 19.64 | 19.42 | 19.50 | 19.25 | 1,600,300 |
| 07 mar 2024 | 19.46 | 19.58 | 19.40 | 19.46 | 19.21 | 595,000 |
| 06 mar 2024 | 19.32 | 19.52 | 19.32 | 19.46 | 19.21 | 1,358,400 |
| 05 mar 2024 | 19.72 | 19.72 | 19.32 | 19.42 | 19.17 | 834,200 |
| 04 mar 2024 | 19.48 | 19.78 | 19.48 | 19.58 | 19.33 | 764,400 |
| 01 mar 2024 | 19.74 | 19.86 | 19.42 | 19.60 | 19.35 | 574,600 |
| 29 feb 2024 | 19.72 | 19.90 | 19.68 | 19.72 | 19.47 | 3,684,200 |
| 28 feb 2024 | 19.60 | 19.74 | 19.30 | 19.62 | 19.37 | 1,001,700 |
| 27 feb 2024 | 19.50 | 19.68 | 19.50 | 19.60 | 19.35 | 1,077,600 |
| 26 feb 2024 | 19.56 | 19.60 | 19.54 | 19.58 | 19.33 | 639,800 |
| 23 feb 2024 | 19.50 | 19.70 | 19.48 | 19.56 | 19.31 | 290,600 |
| 22 feb 2024 | 19.50 | 19.50 | 19.34 | 19.44 | 19.19 | 937,900 |
| 21 feb 2024 | 19.40 | 19.50 | 19.38 | 19.44 | 19.19 | 531,300 |
| 20 feb 2024 | 19.42 | 19.42 | 19.36 | 19.42 | 19.17 | 564,300 |
| 19 feb 2024 | 19.36 | 19.40 | 19.12 | 19.40 | 19.15 | 126,100 |
| 16 feb 2024 | 19.40 | 19.42 | 19.30 | 19.40 | 19.15 | 451,400 |
| 15 feb 2024 | 19.40 | 19.42 | 19.24 | 19.38 | 19.13 | 548,100 |
| 14 feb 2024 | 19.36 | 19.42 | 19.30 | 19.38 | 19.13 | 365,000 |
| 13 feb 2024 | 19.02 | 19.38 | 18.96 | 19.36 | 19.11 | 509,200 |
| 09 feb 2024 | 19.00 | 19.04 | 18.94 | 18.96 | 18.71 | 137,900 |
| 08 feb 2024 | 19.12 | 19.18 | 19.00 | 19.00 | 18.75 | 390,000 |
| 07 feb 2024 | 19.24 | 19.24 | 19.08 | 19.20 | 18.95 | 69,500 |
| 06 feb 2024 | 19.24 | 19.30 | 19.08 | 19.24 | 18.99 | 309,400 |
| 05 feb 2024 | 19.20 | 19.26 | 19.02 | 19.20 | 18.95 | 259,900 |
| 02 feb 2024 | 19.02 | 19.28 | 19.02 | 19.24 | 18.99 | 333,400 |
| 31 ene 2024 | 19.02 | 19.20 | 19.00 | 19.20 | 18.95 | 705,500 |
| 30 ene 2024 | 19.22 | 19.22 | 19.16 | 19.20 | 18.95 | 278,300 |
| 29 ene 2024 | 19.20 | 19.20 | 19.00 | 19.14 | 18.89 | 269,200 |
| 26 ene 2024 | 19.18 | 19.24 | 19.00 | 19.18 | 18.93 | 740,200 |
| 24 ene 2024 | 19.12 | 19.26 | 19.08 | 19.18 | 18.93 | 326,500 |
| 23 ene 2024 | 19.02 | 19.26 | 18.82 | 19.12 | 18.87 | 807,600 |
| 22 ene 2024 | 18.80 | 19.16 | 18.80 | 19.02 | 18.77 | 702,900 |
| 19 ene 2024 | 18.96 | 18.96 | 18.68 | 18.80 | 18.56 | 2,015,500 |
| 18 ene 2024 | 18.80 | 18.94 | 18.70 | 18.84 | 18.60 | 665,000 |
| 17 ene 2024 | 18.80 | 18.80 | 18.66 | 18.70 | 18.46 | 780,600 |
| 16 ene 2024 | 18.96 | 19.00 | 18.82 | 18.82 | 18.58 | 432,800 |
| 15 ene 2024 | 18.88 | 19.00 | 18.88 | 18.96 | 18.71 | 870,600 |
| 12 ene 2024 | 18.80 | 18.86 | 18.66 | 18.82 | 18.58 | 750,300 |
| 11 ene 2024 | 19.00 | 19.00 | 18.60 | 18.90 | 18.66 | 2,054,800 |
| 10 ene 2024 | 19.00 | 19.08 | 18.68 | 18.90 | 18.66 | 540,100 |
| 09 ene 2024 | 19.10 | 19.26 | 19.00 | 19.18 | 18.93 | 1,806,600 |
| 08 ene 2024 | 18.98 | 19.20 | 18.98 | 19.10 | 18.85 | 1,935,700 |
| 05 ene 2024 | 18.84 | 18.96 | 18.66 | 18.96 | 18.71 | 1,248,400 |
| 04 ene 2024 | 18.52 | 18.88 | 18.48 | 18.88 | 18.64 | 835,700 |
| 03 ene 2024 | 18.66 | 18.66 | 18.48 | 18.50 | 18.26 | 3,130,000 |
| 02 ene 2024 | 18.90 | 18.96 | 18.64 | 18.66 | 18.42 | 525,300 |
| 29 dic 2023 | 18.80 | 18.96 | 18.68 | 18.90 | 18.66 | 1,446,700 |
| 28 dic 2023 | 18.50 | 18.84 | 18.50 | 18.82 | 18.58 | 1,946,800 |
| 27 dic 2023 | 18.60 | 18.76 | 18.46 | 18.50 | 18.26 | 1,368,500 |
| 26 dic 2023 | 18.98 | 18.98 | 18.48 | 18.50 | 18.26 | 1,719,800 |
| 22 dic 2023 | 19.00 | 19.04 | 18.96 | 18.98 | 18.73 | 1,035,000 |
| 21 dic 2023 | 19.36 | 19.36 | 18.96 | 18.98 | 18.73 | 1,443,300 |
| 20 dic 2023 | 19.54 | 19.64 | 19.36 | 19.46 | 19.21 | 543,500 |
| 19 dic 2023 | 19.68 | 19.68 | 19.48 | 19.48 | 19.23 | 448,300 |
| 18 dic 2023 | 19.68 | 19.68 | 19.50 | 19.58 | 19.33 | 1,261,200 |
| 15 dic 2023 | 19.40 | 19.58 | 19.40 | 19.50 | 19.25 | 1,229,000 |
| 14 dic 2023 | 19.30 | 19.44 | 19.26 | 19.38 | 19.13 | 1,040,300 |
| 13 dic 2023 | 19.16 | 19.30 | 19.16 | 19.22 | 18.97 | 377,500 |
| 12 dic 2023 | 19.24 | 19.26 | 19.16 | 19.26 | 19.01 | 215,300 |
| 11 dic 2023 | 19.16 | 19.24 | 19.16 | 19.24 | 18.99 | 552,300 |
| 08 dic 2023 | 19.16 | 19.20 | 19.06 | 19.16 | 18.91 | 360,100 |
| 07 dic 2023 | 19.08 | 19.16 | 18.94 | 19.12 | 18.87 | 1,645,700 |
| *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.