U.S. markets closed
F S&P 500
4,561.75 +2.50 (+0.05%) F Dow Jones
35,584.00 +96.00 (+0.27%) F Nasdaq
16,046.00 +22.25 (+0.14%) E-mini Russell 2000 Index Futur
1,805.60 -0.20 (-0.01%) Petróleo
77.79 -0.07 (-0.09%) Oro
2,064.10 -3.00 (-0.15%)
Celcomdigi Berhad (6947.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
A partir del 10:36AM MYT. Mercado abierto.
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 4.1500 | 4.2100 | 4.1300 | 4.2000 | 4.2000 | 414,600 |
| 29 nov 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1300 | 4.1300 | 8,040,400 |
| 28 nov 2023 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 8,586,300 |
| 27 nov 2023 | 4.1800 | 4.2300 | 4.1100 | 4.1300 | 4.1300 | 5,969,200 |
| 24 nov 2023 | 4.2000 | 4.2000 | 4.1700 | 4.1800 | 4.1800 | 3,332,500 |
| 23 nov 2023 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 2,973,300 |
| 22 nov 2023 | 4.2200 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 4,339,000 |
| 21 nov 2023 | 4.2900 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 3,496,900 |
| 20 nov 2023 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 602,500 |
| 17 nov 2023 | 4.2700 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 2,004,600 |
| 16 nov 2023 | 4.3000 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 1,489,600 |
| 15 nov 2023 | 4.3000 | 4.3500 | 4.2900 | 4.3300 | 4.3300 | 2,365,000 |
| 14 nov 2023 | 4.2300 | 4.3300 | 4.2200 | 4.3300 | 4.3300 | 1,351,800 |
| 10 nov 2023 | 4.2500 | 4.2700 | 4.2400 | 4.2500 | 4.2500 | 378,500 |
| 09 nov 2023 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 1,806,200 |
| 08 nov 2023 | 4.3000 | 4.3100 | 4.2800 | 4.2900 | 4.2900 | 368,000 |
| 07 nov 2023 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 2,040,000 |
| 06 nov 2023 | 4.3000 | 4.4100 | 4.3000 | 4.3700 | 4.3700 | 3,087,900 |
| 03 nov 2023 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 2,258,300 |
| 02 nov 2023 | 4.2200 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 1,237,700 |
| 01 nov 2023 | 4.2300 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 1,885,200 |
| 31 oct 2023 | 4.2000 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 1,539,000 |
| 30 oct 2023 | 4.2000 | 4.2300 | 4.1900 | 4.2000 | 4.2000 | 1,215,800 |
| 27 oct 2023 | 4.2200 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 1,444,400 |
| 26 oct 2023 | 4.2000 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 938,200 |
| 25 oct 2023 | 4.1400 | 4.2500 | 4.1400 | 4.2200 | 4.2200 | 2,310,900 |
| 24 oct 2023 | 4.2100 | 4.2100 | 4.1200 | 4.1400 | 4.1400 | 3,138,700 |
| 23 oct 2023 | 4.2900 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 1,529,300 |
| 20 oct 2023 | 4.3200 | 4.3300 | 4.2800 | 4.2900 | 4.2900 | 1,266,600 |
| 19 oct 2023 | 4.3300 | 4.3700 | 4.2800 | 4.2900 | 4.2900 | 1,314,900 |
| 18 oct 2023 | 4.2700 | 4.3700 | 4.2700 | 4.3300 | 4.3300 | 1,872,900 |
| 17 oct 2023 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 819,400 |
| 16 oct 2023 | 4.3500 | 4.3600 | 4.2700 | 4.2800 | 4.2800 | 1,808,900 |
| 13 oct 2023 | 4.3600 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 877,100 |
| 12 oct 2023 | 4.3200 | 4.3900 | 4.3200 | 4.3600 | 4.3600 | 1,620,700 |
| 11 oct 2023 | 4.3000 | 4.3300 | 4.2900 | 4.2900 | 4.2900 | 2,352,700 |
| 10 oct 2023 | 4.2600 | 4.3500 | 4.2600 | 4.3300 | 4.3300 | 1,175,100 |
| 09 oct 2023 | 4.3100 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 1,734,500 |
| 06 oct 2023 | 4.2100 | 4.3200 | 4.2100 | 4.3000 | 4.3000 | 4,084,000 |
| 05 oct 2023 | 4.2500 | 4.3100 | 4.2200 | 4.2300 | 4.2300 | 2,397,900 |
| 04 oct 2023 | 4.3000 | 4.3300 | 4.2700 | 4.2900 | 4.2900 | 3,451,600 |
| 03 oct 2023 | 4.3400 | 4.3800 | 4.2900 | 4.3300 | 4.3300 | 1,684,800 |
| 02 oct 2023 | 4.3600 | 4.4100 | 4.3100 | 4.3200 | 4.3200 | 739,300 |
| 29 sept 2023 | 4.4000 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 3,890,600 |
| 27 sept 2023 | 4.4900 | 4.4900 | 4.3800 | 4.4300 | 4.4300 | 1,178,100 |
| 26 sept 2023 | 4.4000 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 802,000 |
| 25 sept 2023 | 4.4300 | 4.4900 | 4.3400 | 4.4000 | 4.4000 | 3,448,400 |
| 22 sept 2023 | 4.4200 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | 1,217,000 |
| 21 sept 2023 | 4.4100 | 4.4300 | 4.3400 | 4.4200 | 4.4200 | 2,327,500 |
| 20 sept 2023 | 4.4400 | 4.4800 | 4.4100 | 4.4200 | 4.4200 | 1,652,700 |
| 19 sept 2023 | 4.4300 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 859,600 |
| 18 sept 2023 | 4.4000 | 4.5000 | 4.3900 | 4.4800 | 4.4800 | 1,201,000 |
| 15 sept 2023 | 4.4500 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 5,471,300 |
| 14 sept 2023 | 4.4300 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 1,775,200 |
| 13 sept 2023 | 4.3700 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 2,909,900 |
| 12 sept 2023 | 4.4000 | 4.4500 | 4.3500 | 4.4300 | 4.4300 | 2,260,300 |
| 11 sept 2023 | 4.3600 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 974,300 |
| 08 sept 2023 | 4.3900 | 4.4400 | 4.3200 | 4.3600 | 4.3600 | 2,002,800 |
| 07 sept 2023 | 4.4100 | 4.4100 | 4.3800 | 4.3900 | 4.3900 | 1,379,600 |
| 06 sept 2023 | 4.3800 | 4.4400 | 4.3300 | 4.4100 | 4.4100 | 3,044,300 |
| 05 sept 2023 | 4.3700 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 2,763,200 |
| 05 sept 2023 | 0.032 Dividendo | |||||
| 04 sept 2023 | 4.4800 | 4.4800 | 4.3800 | 4.3900 | 4.3580 | 844,000 |
| 01 sept 2023 | 4.4600 | 4.4800 | 4.3800 | 4.4800 | 4.4473 | 2,280,100 |
| 30 ago 2023 | 4.4300 | 4.4400 | 4.3800 | 4.3800 | 4.3481 | 9,028,200 |
| 29 ago 2023 | 4.4300 | 4.4500 | 4.3700 | 4.4300 | 4.3977 | 2,242,300 |
| 28 ago 2023 | 4.3600 | 4.4400 | 4.3600 | 4.4300 | 4.3977 | 553,800 |
| 25 ago 2023 | 4.3700 | 4.4100 | 4.3400 | 4.4000 | 4.3679 | 2,252,500 |
| 24 ago 2023 | 4.3200 | 4.4000 | 4.3200 | 4.3900 | 4.3580 | 1,803,900 |
| 23 ago 2023 | 4.3300 | 4.3500 | 4.3000 | 4.3000 | 4.2687 | 2,439,700 |
| 22 ago 2023 | 4.3700 | 4.4200 | 4.3200 | 4.3300 | 4.2984 | 2,628,100 |
| 21 ago 2023 | 4.3800 | 4.4300 | 4.3300 | 4.3400 | 4.3084 | 1,705,400 |
| 18 ago 2023 | 4.3700 | 4.4100 | 4.3200 | 4.3800 | 4.3481 | 2,149,300 |
| 17 ago 2023 | 4.3800 | 4.4600 | 4.3700 | 4.4200 | 4.3878 | 3,754,300 |
| 16 ago 2023 | 4.3900 | 4.4300 | 4.3800 | 4.4000 | 4.3679 | 2,232,000 |
| 15 ago 2023 | 4.3800 | 4.4400 | 4.3800 | 4.4100 | 4.3779 | 1,733,700 |
| 14 ago 2023 | 4.3800 | 4.4000 | 4.3600 | 4.3800 | 4.3481 | 494,900 |
| 11 ago 2023 | 4.3600 | 4.3700 | 4.3100 | 4.3500 | 4.3183 | 2,301,000 |
| 10 ago 2023 | 4.4000 | 4.4100 | 4.3400 | 4.4000 | 4.3679 | 2,162,200 |
| 09 ago 2023 | 4.2800 | 4.4800 | 4.2000 | 4.4400 | 4.4076 | 4,033,800 |
| 08 ago 2023 | 4.3700 | 4.3800 | 4.2600 | 4.2900 | 4.2587 | 1,264,400 |
| 07 ago 2023 | 4.4200 | 4.4500 | 4.3700 | 4.3900 | 4.3580 | 986,000 |
| 04 ago 2023 | 4.5000 | 4.5000 | 4.3600 | 4.4200 | 4.3878 | 1,480,100 |
| 03 ago 2023 | 4.3900 | 4.5000 | 4.3200 | 4.5000 | 4.4672 | 4,868,400 |
| 02 ago 2023 | 4.3900 | 4.4700 | 4.3800 | 4.4400 | 4.4076 | 1,705,000 |
| 01 ago 2023 | 4.4400 | 4.4400 | 4.3600 | 4.4200 | 4.3878 | 1,646,100 |
| 31 jul 2023 | 4.4000 | 4.4600 | 4.4000 | 4.4200 | 4.3878 | 5,033,900 |
| 28 jul 2023 | 4.3800 | 4.4500 | 4.3600 | 4.4000 | 4.3679 | 1,644,700 |
| 27 jul 2023 | 4.4500 | 4.4600 | 4.3400 | 4.3800 | 4.3481 | 2,089,100 |
| 26 jul 2023 | 4.3600 | 4.4600 | 4.3400 | 4.4600 | 4.4275 | 2,819,300 |
| 25 jul 2023 | 4.4000 | 4.4000 | 4.2900 | 4.3400 | 4.3084 | 1,539,200 |
| 24 jul 2023 | 4.3900 | 4.4300 | 4.3300 | 4.4300 | 4.3977 | 497,400 |
| 21 jul 2023 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.3481 | 991,100 |
| 20 jul 2023 | 4.2600 | 4.3500 | 4.2200 | 4.3200 | 4.2885 | 1,846,500 |
| 18 jul 2023 | 4.3000 | 4.3000 | 4.2300 | 4.2600 | 4.2289 | 593,100 |
| 17 jul 2023 | 4.3100 | 4.3100 | 4.2200 | 4.2600 | 4.2289 | 1,289,700 |
| 14 jul 2023 | 4.2100 | 4.3100 | 4.1800 | 4.3100 | 4.2786 | 1,882,000 |
| 13 jul 2023 | 4.2500 | 4.2500 | 4.1700 | 4.1900 | 4.1595 | 1,219,500 |
| 12 jul 2023 | 4.1800 | 4.2500 | 4.1800 | 4.2400 | 4.2091 | 1,547,900 |
| 11 jul 2023 | 4.1000 | 4.2500 | 4.0900 | 4.1800 | 4.1495 | 1,781,700 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.