Maxis Berhad (6012.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:53PM MYT
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 | 3.6800 | 3.6900 | 3.6300 | 3.6600 | 3.6600 | 1,375,900 |
| 30 abr 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | 3.6700 | 3,763,300 |
| 29 abr 2024 | 3.6000 | 3.6800 | 3.5900 | 3.6400 | 3.6400 | 4,250,400 |
| 26 abr 2024 | 3.5600 | 3.6000 | 3.5500 | 3.5800 | 3.5800 | 2,907,700 |
| 25 abr 2024 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 1,970,600 |
| 24 abr 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5600 | 3.5600 | 2,724,600 |
| 23 abr 2024 | 3.5200 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 2,319,700 |
| 22 abr 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5200 | 3.5200 | 861,800 |
| 19 abr 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 1,700,100 |
| 18 abr 2024 | 3.4600 | 3.5200 | 3.4300 | 3.5000 | 3.5000 | 1,736,400 |
| 17 abr 2024 | 3.4700 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 1,645,200 |
| 16 abr 2024 | 3.4600 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 1,713,300 |
| 15 abr 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 2,654,000 |
| 12 abr 2024 | 3.5300 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 2,899,800 |
| 09 abr 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5200 | 3.5200 | 1,543,100 |
| 08 abr 2024 | 3.5600 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 2,395,400 |
| 05 abr 2024 | 3.4400 | 3.5700 | 3.4300 | 3.5500 | 3.5500 | 3,167,600 |
| 04 abr 2024 | 3.4300 | 3.4700 | 3.4200 | 3.4600 | 3.4600 | 628,200 |
| 03 abr 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 2,140,800 |
| 02 abr 2024 | 3.4200 | 3.4600 | 3.3800 | 3.4600 | 3.4600 | 1,768,000 |
| 01 abr 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 2,413,000 |
| 29 mar 2024 | 3.3800 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,999,900 |
| 27 mar 2024 | 3.4000 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 3,447,700 |
| 26 mar 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 5,475,400 |
| 25 mar 2024 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4700 | 1,704,000 |
| 22 mar 2024 | 3.5100 | 3.5200 | 3.4800 | 3.5100 | 3.5100 | 2,497,600 |
| 21 mar 2024 | 3.5200 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 1,959,900 |
| 20 mar 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5100 | 3.5100 | 856,500 |
| 19 mar 2024 | 3.5200 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | 1,814,500 |
| 18 mar 2024 | 3.5800 | 3.5800 | 3.5000 | 3.5200 | 3.5200 | 2,957,700 |
| 15 mar 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5700 | 3.5700 | 4,923,600 |
| 14 mar 2024 | 3.5600 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 1,524,000 |
| 13 mar 2024 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | 3.5400 | 1,345,600 |
| 12 mar 2024 | 3.5500 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 2,886,500 |
| 11 mar 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 1,822,400 |
| 08 mar 2024 | 3.5500 | 3.5500 | 3.4800 | 3.5000 | 3.5000 | 1,638,500 |
| 08 mar 2024 | 0.04 Dividendo | |||||
| 07 mar 2024 | 3.6400 | 3.6400 | 3.5500 | 3.5800 | 3.5400 | 1,946,900 |
| 06 mar 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5499 | 1,370,300 |
| 05 mar 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6200 | 3.5796 | 3,752,300 |
| 04 mar 2024 | 3.7000 | 3.7200 | 3.6800 | 3.6900 | 3.6488 | 1,201,900 |
| 01 mar 2024 | 3.7400 | 3.7500 | 3.6800 | 3.6800 | 3.6389 | 2,070,700 |
| 29 feb 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7200 | 3.6784 | 6,965,800 |
| 28 feb 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7279 | 1,149,800 |
| 27 feb 2024 | 3.7700 | 3.8300 | 3.7400 | 3.8300 | 3.7872 | 2,766,600 |
| 26 feb 2024 | 3.7800 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,475,300 |
| 23 feb 2024 | 3.8000 | 3.8100 | 3.7700 | 3.7800 | 3.7378 | 2,077,000 |
| 22 feb 2024 | 3.8000 | 3.8100 | 3.7900 | 3.8100 | 3.7674 | 1,749,700 |
| 21 feb 2024 | 3.8800 | 3.8800 | 3.7900 | 3.7900 | 3.7477 | 2,256,600 |
| 20 feb 2024 | 3.8000 | 3.8700 | 3.7900 | 3.8600 | 3.8169 | 4,246,900 |
| 19 feb 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7900 | 3.7477 | 1,869,000 |
| 16 feb 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 2,425,400 |
| 15 feb 2024 | 3.7900 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,972,900 |
| 14 feb 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7800 | 3.7378 | 1,447,500 |
| 13 feb 2024 | 3.7700 | 3.8300 | 3.7700 | 3.8100 | 3.7674 | 1,283,800 |
| 09 feb 2024 | 3.7600 | 3.7800 | 3.7600 | 3.7600 | 3.7180 | 324,700 |
| 08 feb 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7600 | 3.7180 | 2,431,800 |
| 07 feb 2024 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7378 | 1,198,200 |
| 06 feb 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7800 | 3.7378 | 1,026,900 |
| 05 feb 2024 | 3.8300 | 3.8300 | 3.7800 | 3.7800 | 3.7378 | 1,157,700 |
| 02 feb 2024 | 3.8000 | 3.8500 | 3.7900 | 3.8200 | 3.7773 | 1,707,900 |
| 31 ene 2024 | 3.8000 | 3.8300 | 3.7800 | 3.8000 | 3.7575 | 1,694,300 |
| 30 ene 2024 | 3.8300 | 3.8400 | 3.7800 | 3.7800 | 3.7378 | 1,456,800 |
| 29 ene 2024 | 3.8100 | 3.8400 | 3.8000 | 3.8200 | 3.7773 | 1,626,300 |
| 26 ene 2024 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.7674 | 2,434,300 |
| 24 ene 2024 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | 3.7773 | 1,087,300 |
| 23 ene 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8100 | 3.7674 | 1,214,200 |
| 22 ene 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7477 | 2,861,900 |
| 19 ene 2024 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.7279 | 1,684,000 |
| 18 ene 2024 | 3.7900 | 3.8100 | 3.7600 | 3.7700 | 3.7279 | 2,392,700 |
| 17 ene 2024 | 3.8300 | 3.8500 | 3.7900 | 3.7900 | 3.7477 | 1,631,600 |
| 16 ene 2024 | 3.8700 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,152,500 |
| 15 ene 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8600 | 3.8169 | 3,159,500 |
| 12 ene 2024 | 3.8400 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 685,100 |
| 11 ene 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8300 | 3.7872 | 1,320,500 |
| 10 ene 2024 | 3.8600 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 1,059,400 |
| 09 ene 2024 | 3.8500 | 3.9000 | 3.8300 | 3.8700 | 3.8268 | 1,719,700 |
| 08 ene 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8400 | 3.7971 | 933,100 |
| 05 ene 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8600 | 3.8169 | 1,074,100 |
| 04 ene 2024 | 3.8200 | 3.8300 | 3.7900 | 3.8300 | 3.7872 | 2,417,500 |
| 03 ene 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8200 | 3.7773 | 1,922,500 |
| 02 ene 2024 | 3.8400 | 3.8400 | 3.7900 | 3.8100 | 3.7674 | 1,933,100 |
| 29 dic 2023 | 3.8700 | 3.8900 | 3.8500 | 3.8500 | 3.8070 | 1,227,700 |
| 28 dic 2023 | 3.8900 | 3.9100 | 3.8400 | 3.8600 | 3.8169 | 1,437,000 |
| 27 dic 2023 | 3.8400 | 3.9300 | 3.8400 | 3.9000 | 3.8564 | 1,246,100 |
| 26 dic 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.7971 | 289,800 |
| 22 dic 2023 | 3.8700 | 3.8700 | 3.8300 | 3.8500 | 3.8070 | 1,136,700 |
| 21 dic 2023 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8169 | 1,024,900 |
| 20 dic 2023 | 3.8700 | 3.9100 | 3.8700 | 3.8900 | 3.8465 | 1,191,200 |
| 19 dic 2023 | 3.8700 | 3.8800 | 3.8500 | 3.8600 | 3.8169 | 988,300 |
| 18 dic 2023 | 3.8900 | 3.9000 | 3.8500 | 3.8600 | 3.8169 | 1,105,900 |
| 15 dic 2023 | 3.8200 | 3.9200 | 3.7800 | 3.9000 | 3.8564 | 4,599,500 |
| 14 dic 2023 | 3.8100 | 3.8300 | 3.7900 | 3.8100 | 3.7674 | 2,575,000 |
| 13 dic 2023 | 3.8300 | 3.8400 | 3.7700 | 3.7900 | 3.7477 | 2,066,700 |
| 12 dic 2023 | 3.8600 | 3.8600 | 3.8100 | 3.8300 | 3.7872 | 2,289,400 |
| 11 dic 2023 | 3.8700 | 3.8700 | 3.8400 | 3.8600 | 3.8169 | 1,498,600 |
| 08 dic 2023 | 3.9300 | 3.9300 | 3.8600 | 3.8600 | 3.8169 | 1,155,800 |
| 07 dic 2023 | 3.9500 | 3.9500 | 3.8900 | 3.9100 | 3.8663 | 1,273,600 |
| 06 dic 2023 | 3.9500 | 3.9800 | 3.9100 | 3.9300 | 3.8861 | 1,414,300 |
| 05 dic 2023 | 3.9500 | 3.9600 | 3.9100 | 3.9500 | 3.9059 | 750,700 |
| *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.