U.S. markets open in 3 hours 18 minutes
F S&P 500
5,766.00 +21.25 (+0.37%) F Dow Jones
42,301.00 +56.00 (+0.13%) F Nasdaq
20,078.00 +85.25 (+0.43%) E-mini Russell 2000 Index Futur
2,211.80 +0.60 (+0.03%) Petróleo
75.61 -1.53 (-1.98%) Oro
2,659.70 -6.30 (-0.24%)
YTL Power International Berhad (6742.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Moneda en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:58PM MYT
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 3.5600 | 3.6700 | 3.4800 | 3.6700 | 3.6700 | 10,445,800 |
| 07 oct 2024 | 3.6100 | 3.6700 | 3.5100 | 3.5700 | 3.5700 | 11,596,100 |
| 04 oct 2024 | 3.5700 | 3.6300 | 3.5400 | 3.6100 | 3.6100 | 15,111,700 |
| 03 oct 2024 | 3.6500 | 3.6700 | 3.5000 | 3.5700 | 3.5700 | 15,069,600 |
| 02 oct 2024 | 3.6600 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 4,942,500 |
| 01 oct 2024 | 3.6600 | 3.7200 | 3.6000 | 3.7100 | 3.7100 | 6,073,000 |
| 30 sept 2024 | 3.6500 | 3.7400 | 3.6500 | 3.6600 | 3.6600 | 7,896,700 |
| 27 sept 2024 | 3.7600 | 3.7900 | 3.6100 | 3.6500 | 3.6500 | 20,375,500 |
| 26 sept 2024 | 3.8700 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 11,358,900 |
| 25 sept 2024 | 3.9700 | 4.0000 | 3.8900 | 3.8900 | 3.8900 | 16,326,000 |
| 24 sept 2024 | 3.8800 | 3.9500 | 3.8100 | 3.9300 | 3.9300 | 11,134,200 |
| 23 sept 2024 | 3.8500 | 3.9300 | 3.7800 | 3.8600 | 3.8600 | 13,209,900 |
| 20 sept 2024 | 3.7200 | 3.8600 | 3.7100 | 3.8300 | 3.8300 | 21,447,700 |
| 19 sept 2024 | 3.5400 | 3.7100 | 3.5200 | 3.6800 | 3.6800 | 17,029,500 |
| 18 sept 2024 | 3.5500 | 3.5500 | 3.4800 | 3.5300 | 3.5300 | 8,473,300 |
| 17 sept 2024 | 3.6600 | 3.6900 | 3.5200 | 3.5700 | 3.5700 | 11,815,300 |
| 13 sept 2024 | 3.6000 | 3.6900 | 3.5900 | 3.6600 | 3.6600 | 21,574,500 |
| 12 sept 2024 | 3.4500 | 3.5600 | 3.4300 | 3.5400 | 3.5400 | 18,450,000 |
| 11 sept 2024 | 3.4000 | 3.4500 | 3.3000 | 3.4000 | 3.4000 | 14,865,400 |
| 10 sept 2024 | 3.4100 | 3.4800 | 3.3500 | 3.3800 | 3.3800 | 17,659,100 |
| 09 sept 2024 | 3.4000 | 3.4800 | 3.3100 | 3.3700 | 3.3700 | 56,806,700 |
| 06 sept 2024 | 3.6500 | 3.7100 | 3.4700 | 3.5200 | 3.5200 | 49,433,000 |
| 05 sept 2024 | 3.6100 | 3.8100 | 3.6100 | 3.6900 | 3.6900 | 30,823,600 |
| 04 sept 2024 | 3.8200 | 3.9200 | 3.7700 | 3.8900 | 3.8900 | 12,424,600 |
| 03 sept 2024 | 4.0200 | 4.0600 | 3.9200 | 3.9500 | 3.9500 | 5,630,900 |
| 02 sept 2024 | 3.9200 | 4.0400 | 3.8800 | 4.0000 | 4.0000 | 14,085,600 |
| 30 ago 2024 | 3.6600 | 3.9300 | 3.6100 | 3.8800 | 3.8800 | 40,829,400 |
| 29 ago 2024 | 3.7500 | 3.8600 | 3.6600 | 3.6600 | 3.6600 | 27,102,300 |
| 28 ago 2024 | 3.9100 | 3.9500 | 3.7300 | 3.7700 | 3.7700 | 27,228,900 |
| 27 ago 2024 | 4.0400 | 4.0600 | 3.9000 | 3.9000 | 3.9000 | 19,004,800 |
| 26 ago 2024 | 4.1600 | 4.2100 | 4.0200 | 4.0400 | 4.0400 | 8,586,700 |
| 23 ago 2024 | 4.2200 | 4.2400 | 4.0100 | 4.1300 | 4.1300 | 19,943,700 |
| 22 ago 2024 | 4.0400 | 4.2200 | 3.9800 | 4.2000 | 4.2000 | 68,198,100 |
| 21 ago 2024 | 3.8300 | 3.9000 | 3.7000 | 3.7500 | 3.7500 | 37,919,000 |
| 20 ago 2024 | 4.2400 | 4.2500 | 3.7500 | 3.8600 | 3.8600 | 61,812,000 |
| 19 ago 2024 | 4.3700 | 4.3900 | 4.2000 | 4.2000 | 4.2000 | 15,417,000 |
| 16 ago 2024 | 4.4400 | 4.4700 | 4.3300 | 4.3600 | 4.3600 | 12,965,100 |
| 15 ago 2024 | 4.4300 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 9,939,500 |
| 14 ago 2024 | 4.4000 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 15,362,300 |
| 13 ago 2024 | 4.4600 | 4.4700 | 4.3300 | 4.3600 | 4.3600 | 15,041,500 |
| 12 ago 2024 | 4.3500 | 4.4800 | 4.3200 | 4.4600 | 4.4600 | 14,369,300 |
| 09 ago 2024 | 4.3500 | 4.3700 | 4.2900 | 4.3500 | 4.3500 | 17,357,700 |
| 08 ago 2024 | 4.2000 | 4.3300 | 4.1300 | 4.2300 | 4.2300 | 28,814,100 |
| 07 ago 2024 | 4.0700 | 4.4400 | 3.9200 | 4.3700 | 4.3700 | 31,436,200 |
| 06 ago 2024 | 4.0000 | 4.0900 | 3.8400 | 4.0200 | 4.0200 | 46,108,500 |
| 05 ago 2024 | 4.3100 | 4.3100 | 3.9300 | 3.9800 | 3.9800 | 61,816,600 |
| 02 ago 2024 | 4.6400 | 4.6500 | 4.4500 | 4.4900 | 4.4900 | 28,333,100 |
| 01 ago 2024 | 4.7400 | 4.7500 | 4.6700 | 4.7000 | 4.7000 | 13,453,200 |
| 31 jul 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6600 | 4.6600 | 16,282,200 |
| 30 jul 2024 | 4.7500 | 4.7600 | 4.6100 | 4.6100 | 4.6100 | 13,076,200 |
| 29 jul 2024 | 4.7400 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 15,553,300 |
| 26 jul 2024 | 4.7200 | 4.7500 | 4.7000 | 4.7200 | 4.7200 | 11,308,300 |
| 25 jul 2024 | 4.7400 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 18,034,900 |
| 24 jul 2024 | 4.9000 | 4.9000 | 4.7900 | 4.7900 | 4.7900 | 15,310,500 |
| 23 jul 2024 | 4.7800 | 4.9300 | 4.7800 | 4.8900 | 4.8900 | 20,544,900 |
| 22 jul 2024 | 4.8000 | 4.8100 | 4.6700 | 4.7500 | 4.7500 | 18,620,600 |
| 19 jul 2024 | 4.8300 | 4.9100 | 4.7800 | 4.8000 | 4.8000 | 26,251,700 |
| 18 jul 2024 | 4.9300 | 4.9300 | 4.7400 | 4.8000 | 4.8000 | 30,812,300 |
| 17 jul 2024 | 4.9600 | 5.0000 | 4.9300 | 4.9500 | 4.9500 | 17,067,400 |
| 16 jul 2024 | 4.9300 | 4.9600 | 4.8600 | 4.9600 | 4.9600 | 20,768,300 |
| 15 jul 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9300 | 4.9300 | 16,467,800 |
| 12 jul 2024 | 5.1500 | 5.1500 | 4.8900 | 4.9500 | 4.9500 | 26,967,900 |
| 11 jul 2024 | 5.2400 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 12,331,100 |
| 10 jul 2024 | 5.1900 | 5.2600 | 5.1500 | 5.2200 | 5.2200 | 7,764,000 |
| 09 jul 2024 | 5.3200 | 5.3200 | 5.1000 | 5.1900 | 5.1900 | 10,408,200 |
| 05 jul 2024 | 5.3100 | 5.3200 | 5.1500 | 5.2300 | 5.2300 | 14,413,500 |
| 04 jul 2024 | 5.3000 | 5.3400 | 5.2000 | 5.3200 | 5.3200 | 16,087,900 |
| 03 jul 2024 | 5.0600 | 5.3000 | 5.0500 | 5.3000 | 5.3000 | 20,505,500 |
| 02 jul 2024 | 4.9000 | 5.0600 | 4.9000 | 5.0500 | 5.0500 | 12,877,500 |
| 01 jul 2024 | 4.8200 | 4.9200 | 4.7800 | 4.9000 | 4.9000 | 12,864,300 |
| 28 jun 2024 | 4.7700 | 4.8400 | 4.7400 | 4.8200 | 4.8200 | 8,544,500 |
| 27 jun 2024 | 4.8300 | 4.8700 | 4.7500 | 4.8000 | 4.8000 | 10,803,100 |
| 26 jun 2024 | 4.7000 | 4.8500 | 4.6100 | 4.8100 | 4.8100 | 21,233,800 |
| 25 jun 2024 | 4.8800 | 4.9300 | 4.6300 | 4.6700 | 4.6700 | 30,544,000 |
| 24 jun 2024 | 5.0800 | 5.0800 | 4.8800 | 4.8800 | 4.8800 | 14,951,400 |
| 21 jun 2024 | 5.0500 | 5.1200 | 5.0000 | 5.0800 | 5.0800 | 20,082,300 |
| 20 jun 2024 | 5.0500 | 5.0500 | 4.9600 | 5.0500 | 5.0500 | 18,097,600 |
| 19 jun 2024 | 5.0700 | 5.1000 | 5.0200 | 5.0200 | 5.0200 | 13,153,600 |
| 18 jun 2024 | 5.3200 | 5.4400 | 5.0500 | 5.0700 | 5.0700 | 33,567,700 |
| 14 jun 2024 | 5.2000 | 5.2800 | 5.1800 | 5.2800 | 5.2800 | 21,709,500 |
| 13 jun 2024 | 5.0200 | 5.2200 | 5.0200 | 5.1600 | 5.1600 | 15,685,900 |
| 12 jun 2024 | 5.0300 | 5.1000 | 4.9800 | 5.0300 | 5.0300 | 11,767,400 |
| 11 jun 2024 | 5.0400 | 5.0800 | 5.0200 | 5.0300 | 5.0300 | 7,524,100 |
| 11 jun 2024 | 0.03 Dividendo | |||||
| 10 jun 2024 | 5.0500 | 5.0700 | 4.9600 | 5.0600 | 5.0300 | 12,510,100 |
| 07 jun 2024 | 5.1000 | 5.1100 | 5.0200 | 5.0600 | 5.0300 | 17,917,300 |
| 06 jun 2024 | 5.0400 | 5.0900 | 5.0100 | 5.0700 | 5.0399 | 11,849,200 |
| 05 jun 2024 | 4.9800 | 5.0500 | 4.8800 | 4.9900 | 4.9604 | 16,136,700 |
| 04 jun 2024 | 4.9300 | 5.0000 | 4.8600 | 4.9800 | 4.9505 | 10,064,200 |
| 31 may 2024 | 5.0500 | 5.1000 | 4.9000 | 4.9100 | 4.8809 | 34,657,400 |
| 30 may 2024 | 5.2300 | 5.2300 | 5.0700 | 5.0700 | 5.0399 | 16,147,600 |
| 29 may 2024 | 5.0000 | 5.3000 | 4.9700 | 5.2500 | 5.2189 | 21,384,500 |
| 28 may 2024 | 5.0000 | 5.0000 | 4.8600 | 5.0000 | 4.9704 | 12,182,300 |
| 27 may 2024 | 4.9600 | 4.9800 | 4.8500 | 4.9600 | 4.9306 | 15,963,700 |
| 24 may 2024 | 5.2300 | 5.2300 | 4.7700 | 4.9500 | 4.9207 | 85,040,200 |
| 23 may 2024 | 5.4100 | 5.4600 | 5.3600 | 5.3800 | 5.3481 | 26,059,700 |
| 21 may 2024 | 5.3900 | 5.4700 | 5.3500 | 5.3800 | 5.3481 | 22,754,500 |
| 20 may 2024 | 5.4000 | 5.4300 | 5.3300 | 5.3900 | 5.3580 | 17,064,400 |
| 17 may 2024 | 5.1900 | 5.4000 | 5.1600 | 5.3900 | 5.3580 | 27,494,700 |
| 16 may 2024 | 5.1900 | 5.2800 | 5.1200 | 5.1800 | 5.1493 | 18,594,600 |
| *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.