U.S. markets open in 3 hours 5 minutes
F S&P 500
5,116.00 +33.75 (+0.66%) F Dow Jones
38,327.00 +39.00 (+0.10%) F Nasdaq
17,729.50 +162.00 (+0.92%) E-mini Russell 2000 Index Futur
1,990.20 -3.00 (-0.15%) Petróleo
83.87 +0.30 (+0.36%) Oro
2,360.80 +18.30 (+0.78%)
LPI Capital Bhd (8621.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:59PM MYT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en MYRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 11.90 | 11.90 | 11.76 | 11.80 | 11.80 | 218,600 |
| 25 abr 2024 | 12.04 | 12.06 | 11.88 | 11.96 | 11.96 | 72,200 |
| 24 abr 2024 | 12.12 | 12.26 | 12.00 | 12.04 | 12.04 | 113,400 |
| 23 abr 2024 | 11.96 | 12.18 | 11.96 | 12.12 | 12.12 | 78,400 |
| 22 abr 2024 | 11.88 | 11.96 | 11.84 | 11.92 | 11.92 | 85,200 |
| 19 abr 2024 | 11.86 | 11.86 | 11.68 | 11.82 | 11.82 | 204,700 |
| 18 abr 2024 | 11.94 | 12.00 | 11.78 | 11.78 | 11.78 | 192,100 |
| 17 abr 2024 | 11.84 | 11.96 | 11.84 | 11.94 | 11.94 | 16,800 |
| 16 abr 2024 | 11.84 | 11.86 | 11.80 | 11.82 | 11.82 | 74,700 |
| 15 abr 2024 | 12.00 | 12.04 | 11.80 | 11.82 | 11.82 | 337,200 |
| 12 abr 2024 | 12.02 | 12.06 | 11.94 | 12.00 | 12.00 | 113,700 |
| 09 abr 2024 | 12.10 | 12.16 | 11.94 | 12.02 | 12.02 | 342,800 |
| 08 abr 2024 | 12.08 | 12.12 | 12.00 | 12.06 | 12.06 | 135,100 |
| 05 abr 2024 | 12.08 | 12.14 | 11.98 | 12.08 | 12.08 | 97,700 |
| 04 abr 2024 | 12.16 | 12.20 | 12.08 | 12.10 | 12.10 | 73,400 |
| 03 abr 2024 | 12.10 | 12.18 | 12.04 | 12.14 | 12.14 | 39,300 |
| 02 abr 2024 | 12.16 | 12.18 | 12.06 | 12.10 | 12.10 | 60,500 |
| 01 abr 2024 | 12.16 | 12.16 | 11.90 | 12.16 | 12.16 | 185,100 |
| 29 mar 2024 | 12.30 | 12.30 | 12.10 | 12.14 | 12.14 | 62,600 |
| 27 mar 2024 | 12.24 | 12.38 | 12.14 | 12.30 | 12.30 | 45,700 |
| 26 mar 2024 | 12.26 | 12.32 | 12.14 | 12.30 | 12.30 | 40,200 |
| 25 mar 2024 | 12.40 | 12.44 | 12.02 | 12.10 | 12.10 | 155,800 |
| 22 mar 2024 | 12.46 | 12.46 | 12.34 | 12.40 | 12.40 | 69,900 |
| 21 mar 2024 | 12.46 | 12.56 | 12.44 | 12.46 | 12.46 | 104,700 |
| 20 mar 2024 | 12.40 | 12.46 | 12.34 | 12.44 | 12.44 | 62,700 |
| 19 mar 2024 | 12.26 | 12.40 | 12.26 | 12.38 | 12.38 | 79,200 |
| 18 mar 2024 | 12.16 | 12.30 | 12.16 | 12.26 | 12.26 | 129,400 |
| 15 mar 2024 | 12.18 | 12.22 | 12.18 | 12.18 | 12.18 | 24,700 |
| 14 mar 2024 | 12.22 | 12.22 | 12.14 | 12.20 | 12.20 | 43,400 |
| 13 mar 2024 | 12.22 | 12.24 | 12.12 | 12.22 | 12.22 | 165,200 |
| 12 mar 2024 | 12.22 | 12.26 | 12.20 | 12.20 | 12.20 | 55,000 |
| 11 mar 2024 | 12.28 | 12.28 | 12.18 | 12.24 | 12.24 | 183,300 |
| 11 mar 2024 | 0.4 Dividendo | |||||
| 08 mar 2024 | 12.68 | 12.72 | 12.64 | 12.68 | 12.28 | 129,000 |
| 07 mar 2024 | 12.80 | 12.80 | 12.66 | 12.68 | 12.28 | 100,400 |
| 06 mar 2024 | 12.72 | 12.80 | 12.72 | 12.78 | 12.38 | 27,800 |
| 05 mar 2024 | 12.80 | 12.80 | 12.66 | 12.76 | 12.36 | 29,500 |
| 04 mar 2024 | 12.80 | 12.82 | 12.70 | 12.80 | 12.40 | 87,300 |
| 01 mar 2024 | 12.86 | 12.86 | 12.74 | 12.80 | 12.40 | 31,200 |
| 29 feb 2024 | 12.76 | 12.90 | 12.76 | 12.84 | 12.43 | 115,200 |
| 28 feb 2024 | 12.58 | 12.78 | 12.58 | 12.74 | 12.34 | 162,400 |
| 27 feb 2024 | 12.60 | 12.66 | 12.52 | 12.58 | 12.18 | 142,800 |
| 26 feb 2024 | 12.50 | 12.50 | 12.36 | 12.36 | 11.97 | 74,400 |
| 23 feb 2024 | 12.44 | 12.48 | 12.44 | 12.44 | 12.05 | 36,700 |
| 22 feb 2024 | 12.44 | 12.48 | 12.40 | 12.44 | 12.05 | 52,700 |
| 21 feb 2024 | 12.48 | 12.48 | 12.44 | 12.46 | 12.07 | 38,100 |
| 20 feb 2024 | 12.48 | 12.50 | 12.46 | 12.48 | 12.09 | 15,200 |
| 19 feb 2024 | 12.52 | 12.52 | 12.44 | 12.46 | 12.07 | 38,400 |
| 16 feb 2024 | 12.58 | 12.58 | 12.50 | 12.50 | 12.11 | 29,600 |
| 15 feb 2024 | 12.58 | 12.60 | 12.56 | 12.58 | 12.18 | 43,100 |
| 14 feb 2024 | 12.60 | 12.60 | 12.56 | 12.58 | 12.18 | 12,300 |
| 13 feb 2024 | 12.52 | 12.60 | 12.52 | 12.58 | 12.18 | 14,800 |
| 09 feb 2024 | 12.62 | 12.66 | 12.44 | 12.58 | 12.18 | 34,200 |
| 08 feb 2024 | 12.56 | 12.66 | 12.56 | 12.58 | 12.18 | 36,900 |
| 07 feb 2024 | 12.42 | 12.54 | 12.40 | 12.46 | 12.07 | 67,100 |
| 06 feb 2024 | 12.38 | 12.40 | 12.36 | 12.38 | 11.99 | 17,000 |
| 05 feb 2024 | 12.40 | 12.42 | 12.38 | 12.38 | 11.99 | 81,400 |
| 02 feb 2024 | 12.38 | 12.40 | 12.36 | 12.38 | 11.99 | 63,300 |
| 31 ene 2024 | 12.40 | 12.40 | 12.36 | 12.38 | 11.99 | 67,600 |
| 30 ene 2024 | 12.40 | 12.40 | 12.38 | 12.40 | 12.01 | 45,000 |
| 29 ene 2024 | 12.40 | 12.42 | 12.38 | 12.40 | 12.01 | 26,000 |
| 26 ene 2024 | 12.40 | 12.40 | 12.38 | 12.40 | 12.01 | 61,500 |
| 24 ene 2024 | 12.46 | 12.46 | 12.40 | 12.40 | 12.01 | 30,200 |
| 23 ene 2024 | 12.36 | 12.40 | 12.36 | 12.38 | 11.99 | 104,900 |
| 22 ene 2024 | 12.36 | 12.40 | 12.36 | 12.36 | 11.97 | 52,000 |
| 19 ene 2024 | 12.44 | 12.46 | 12.40 | 12.40 | 12.01 | 93,800 |
| 18 ene 2024 | 12.42 | 12.50 | 12.42 | 12.44 | 12.05 | 39,900 |
| 17 ene 2024 | 12.50 | 12.50 | 12.42 | 12.42 | 12.03 | 94,900 |
| 16 ene 2024 | 12.46 | 12.58 | 12.46 | 12.54 | 12.14 | 54,500 |
| 15 ene 2024 | 12.46 | 12.50 | 12.44 | 12.46 | 12.07 | 61,100 |
| 12 ene 2024 | 12.40 | 12.46 | 12.40 | 12.44 | 12.05 | 21,100 |
| 11 ene 2024 | 12.42 | 12.46 | 12.40 | 12.42 | 12.03 | 40,200 |
| 10 ene 2024 | 12.48 | 12.50 | 12.40 | 12.46 | 12.07 | 27,900 |
| 09 ene 2024 | 12.30 | 12.50 | 12.14 | 12.48 | 12.09 | 40,500 |
| 08 ene 2024 | 12.24 | 12.44 | 12.24 | 12.40 | 12.01 | 68,700 |
| 05 ene 2024 | 12.10 | 12.24 | 12.10 | 12.18 | 11.80 | 67,100 |
| 04 ene 2024 | 12.00 | 12.12 | 12.00 | 12.10 | 11.72 | 37,000 |
| 03 ene 2024 | 11.98 | 11.98 | 11.96 | 11.96 | 11.58 | 27,300 |
| 02 ene 2024 | 11.96 | 11.96 | 11.92 | 11.94 | 11.56 | 66,800 |
| 29 dic 2023 | 12.00 | 12.00 | 11.94 | 11.96 | 11.58 | 25,700 |
| 28 dic 2023 | 12.10 | 12.12 | 11.98 | 11.98 | 11.60 | 23,900 |
| 27 dic 2023 | 12.00 | 12.10 | 12.00 | 12.10 | 11.72 | 24,900 |
| 26 dic 2023 | 11.90 | 12.02 | 11.90 | 12.02 | 11.64 | 13,100 |
| 22 dic 2023 | 11.94 | 12.04 | 11.90 | 11.90 | 11.52 | 45,000 |
| 21 dic 2023 | 12.02 | 12.02 | 11.92 | 11.92 | 11.54 | 27,700 |
| 20 dic 2023 | 12.00 | 12.02 | 11.94 | 11.98 | 11.60 | 30,500 |
| 19 dic 2023 | 12.00 | 12.02 | 11.88 | 11.98 | 11.60 | 42,600 |
| 18 dic 2023 | 11.98 | 12.00 | 11.96 | 11.98 | 11.60 | 53,100 |
| 15 dic 2023 | 12.00 | 12.02 | 11.98 | 11.98 | 11.60 | 29,000 |
| 14 dic 2023 | 12.02 | 12.02 | 11.98 | 11.98 | 11.60 | 73,100 |
| 13 dic 2023 | 11.98 | 12.04 | 11.98 | 12.02 | 11.64 | 81,500 |
| 12 dic 2023 | 11.98 | 11.98 | 11.96 | 11.98 | 11.60 | 58,100 |
| 11 dic 2023 | 12.00 | 12.02 | 11.96 | 12.02 | 11.64 | 25,400 |
| 08 dic 2023 | 12.00 | 12.00 | 11.88 | 12.00 | 11.62 | 26,700 |
| 07 dic 2023 | 12.00 | 12.02 | 11.96 | 12.00 | 11.62 | 10,500 |
| 06 dic 2023 | 12.02 | 12.02 | 12.00 | 12.02 | 11.64 | 18,700 |
| 05 dic 2023 | 12.00 | 12.04 | 12.00 | 12.02 | 11.64 | 49,300 |
| 04 dic 2023 | 12.02 | 12.02 | 11.98 | 12.00 | 11.62 | 11,100 |
| 01 dic 2023 | 11.92 | 12.02 | 11.82 | 12.02 | 11.64 | 18,400 |
| 30 nov 2023 | 11.98 | 12.02 | 11.92 | 12.02 | 11.64 | 59,500 |
| *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.