U.S. markets open in 30 minutes
F S&P 500
5,150.25 +58.75 (+1.15%) F Dow Jones
38,877.00 +495.00 (+1.29%) F Nasdaq
17,929.50 +279.75 (+1.59%) E-mini Russell 2000 Index Futur
2,068.00 +40.80 (+2.01%) Petróleo
79.07 +0.12 (+0.15%) Oro
2,308.40 -1.20 (-0.05%)
Press Metal Aluminium Holdings Berhad (8869.KL)
Kuala Lumpur - Kuala Lumpur Precio retrasado. Divisa en MYR.
Añadir a la lista de seguimiento
Al cierre: 04:55PM 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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 5,339,500 |
| 02 may 2024 | 5.36 | 5.40 | 5.29 | 5.33 | 5.33 | 5,991,700 |
| 30 abr 2024 | 5.36 | 5.45 | 5.30 | 5.37 | 5.37 | 11,164,100 |
| 29 abr 2024 | 5.33 | 5.41 | 5.33 | 5.35 | 5.35 | 6,819,500 |
| 26 abr 2024 | 5.38 | 5.42 | 5.33 | 5.35 | 5.35 | 5,362,400 |
| 25 abr 2024 | 5.53 | 5.53 | 5.39 | 5.43 | 5.43 | 6,656,400 |
| 24 abr 2024 | 5.37 | 5.51 | 5.35 | 5.51 | 5.51 | 14,464,800 |
| 23 abr 2024 | 5.40 | 5.44 | 5.36 | 5.38 | 5.38 | 5,298,600 |
| 22 abr 2024 | 5.47 | 5.50 | 5.42 | 5.44 | 5.44 | 4,581,600 |
| 19 abr 2024 | 5.32 | 5.47 | 5.30 | 5.44 | 5.44 | 12,790,700 |
| 18 abr 2024 | 5.23 | 5.31 | 5.14 | 5.28 | 5.28 | 7,656,400 |
| 17 abr 2024 | 5.34 | 5.35 | 5.23 | 5.26 | 5.26 | 9,806,500 |
| 16 abr 2024 | 5.20 | 5.34 | 5.20 | 5.32 | 5.32 | 15,987,200 |
| 15 abr 2024 | 5.20 | 5.36 | 5.18 | 5.22 | 5.22 | 27,634,800 |
| 12 abr 2024 | 5.15 | 5.19 | 5.13 | 5.18 | 5.18 | 10,760,300 |
| 09 abr 2024 | 5.17 | 5.20 | 5.14 | 5.15 | 5.15 | 7,550,700 |
| 08 abr 2024 | 5.29 | 5.30 | 5.18 | 5.20 | 5.20 | 9,742,600 |
| 05 abr 2024 | 5.11 | 5.35 | 5.04 | 5.29 | 5.29 | 27,260,100 |
| 04 abr 2024 | 4.77 | 5.14 | 4.75 | 5.12 | 5.12 | 23,164,100 |
| 03 abr 2024 | 4.66 | 4.78 | 4.66 | 4.77 | 4.77 | 4,585,400 |
| 02 abr 2024 | 4.69 | 4.72 | 4.68 | 4.68 | 4.68 | 2,455,200 |
| 01 abr 2024 | 4.65 | 4.70 | 4.65 | 4.69 | 4.69 | 1,209,600 |
| 29 mar 2024 | 4.65 | 4.70 | 4.61 | 4.65 | 4.65 | 4,053,300 |
| 27 mar 2024 | 4.63 | 4.73 | 4.61 | 4.66 | 4.66 | 3,900,500 |
| 26 mar 2024 | 4.59 | 4.64 | 4.57 | 4.63 | 4.63 | 2,997,700 |
| 25 mar 2024 | 4.61 | 4.62 | 4.57 | 4.60 | 4.60 | 2,825,500 |
| 22 mar 2024 | 4.65 | 4.65 | 4.60 | 4.61 | 4.61 | 5,635,800 |
| 21 mar 2024 | 4.63 | 4.67 | 4.61 | 4.63 | 4.63 | 5,158,700 |
| 20 mar 2024 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | 4,754,900 |
| 19 mar 2024 | 4.73 | 4.73 | 4.59 | 4.61 | 4.61 | 7,492,300 |
| 18 mar 2024 | 4.72 | 4.74 | 4.69 | 4.73 | 4.73 | 3,350,900 |
| 15 mar 2024 | 4.67 | 4.72 | 4.66 | 4.71 | 4.71 | 8,347,100 |
| 14 mar 2024 | 4.64 | 4.71 | 4.63 | 4.70 | 4.70 | 4,234,400 |
| 13 mar 2024 | 4.66 | 4.69 | 4.64 | 4.66 | 4.66 | 2,934,100 |
| 13 mar 2024 | 0.0175 Dividendo | |||||
| 12 mar 2024 | 4.61 | 4.69 | 4.61 | 4.66 | 4.64 | 3,908,200 |
| 11 mar 2024 | 4.55 | 4.66 | 4.54 | 4.63 | 4.61 | 3,546,400 |
| 08 mar 2024 | 4.56 | 4.57 | 4.50 | 4.55 | 4.53 | 7,076,400 |
| 07 mar 2024 | 4.49 | 4.58 | 4.49 | 4.54 | 4.52 | 4,680,100 |
| 06 mar 2024 | 4.55 | 4.55 | 4.43 | 4.52 | 4.50 | 7,800,000 |
| 05 mar 2024 | 4.65 | 4.65 | 4.51 | 4.54 | 4.52 | 8,074,700 |
| 04 mar 2024 | 4.67 | 4.68 | 4.65 | 4.66 | 4.64 | 5,420,800 |
| 01 mar 2024 | 4.68 | 4.70 | 4.66 | 4.67 | 4.65 | 4,377,300 |
| 29 feb 2024 | 4.66 | 4.74 | 4.62 | 4.68 | 4.66 | 17,525,700 |
| 28 feb 2024 | 4.69 | 4.72 | 4.65 | 4.65 | 4.63 | 5,223,000 |
| 27 feb 2024 | 4.66 | 4.70 | 4.65 | 4.69 | 4.67 | 4,328,600 |
| 26 feb 2024 | 4.68 | 4.69 | 4.66 | 4.66 | 4.64 | 4,610,900 |
| 23 feb 2024 | 4.71 | 4.73 | 4.68 | 4.68 | 4.66 | 4,961,900 |
| 22 feb 2024 | 4.72 | 4.72 | 4.70 | 4.72 | 4.70 | 4,984,300 |
| 21 feb 2024 | 4.70 | 4.73 | 4.68 | 4.70 | 4.68 | 4,448,800 |
| 20 feb 2024 | 4.67 | 4.74 | 4.66 | 4.72 | 4.70 | 5,164,300 |
| 19 feb 2024 | 4.61 | 4.68 | 4.60 | 4.65 | 4.63 | 2,299,300 |
| 16 feb 2024 | 4.59 | 4.62 | 4.58 | 4.61 | 4.59 | 4,378,800 |
| 15 feb 2024 | 4.60 | 4.62 | 4.57 | 4.58 | 4.56 | 4,323,000 |
| 14 feb 2024 | 4.67 | 4.68 | 4.56 | 4.60 | 4.58 | 6,955,500 |
| 13 feb 2024 | 4.65 | 4.69 | 4.63 | 4.66 | 4.64 | 2,850,800 |
| 09 feb 2024 | 4.65 | 4.65 | 4.60 | 4.63 | 4.61 | 1,136,000 |
| 08 feb 2024 | 4.63 | 4.67 | 4.60 | 4.62 | 4.60 | 5,579,500 |
| 07 feb 2024 | 4.67 | 4.67 | 4.61 | 4.64 | 4.62 | 3,673,000 |
| 06 feb 2024 | 4.70 | 4.70 | 4.65 | 4.65 | 4.63 | 6,301,400 |
| 05 feb 2024 | 4.69 | 4.73 | 4.65 | 4.68 | 4.66 | 6,736,700 |
| 02 feb 2024 | 4.73 | 4.78 | 4.65 | 4.65 | 4.63 | 8,341,100 |
| 31 ene 2024 | 4.75 | 4.78 | 4.70 | 4.74 | 4.72 | 6,974,400 |
| 30 ene 2024 | 4.84 | 4.84 | 4.75 | 4.75 | 4.73 | 4,947,600 |
| 29 ene 2024 | 4.77 | 4.85 | 4.76 | 4.83 | 4.81 | 6,509,700 |
| 26 ene 2024 | 4.85 | 4.85 | 4.76 | 4.76 | 4.74 | 4,099,600 |
| 24 ene 2024 | 4.79 | 4.87 | 4.78 | 4.85 | 4.83 | 4,056,300 |
| 23 ene 2024 | 4.78 | 4.83 | 4.73 | 4.77 | 4.75 | 4,851,800 |
| 22 ene 2024 | 4.79 | 4.83 | 4.71 | 4.78 | 4.76 | 6,720,500 |
| 19 ene 2024 | 4.82 | 4.85 | 4.77 | 4.78 | 4.76 | 7,354,900 |
| 18 ene 2024 | 4.89 | 4.89 | 4.81 | 4.81 | 4.79 | 4,120,300 |
| 17 ene 2024 | 4.97 | 4.98 | 4.84 | 4.85 | 4.83 | 3,742,600 |
| 16 ene 2024 | 4.93 | 5.02 | 4.93 | 5.00 | 4.98 | 4,332,400 |
| 15 ene 2024 | 4.84 | 4.97 | 4.84 | 4.97 | 4.95 | 5,670,100 |
| 12 ene 2024 | 4.81 | 4.87 | 4.80 | 4.84 | 4.82 | 5,313,100 |
| 11 ene 2024 | 4.88 | 4.92 | 4.79 | 4.82 | 4.80 | 7,375,700 |
| 10 ene 2024 | 4.87 | 4.91 | 4.87 | 4.90 | 4.88 | 4,283,300 |
| 09 ene 2024 | 4.92 | 4.93 | 4.87 | 4.87 | 4.85 | 6,910,000 |
| 08 ene 2024 | 4.86 | 4.94 | 4.86 | 4.92 | 4.90 | 5,756,100 |
| 05 ene 2024 | 4.91 | 4.92 | 4.83 | 4.88 | 4.86 | 5,629,000 |
| 04 ene 2024 | 4.94 | 4.94 | 4.84 | 4.89 | 4.87 | 3,457,300 |
| 03 ene 2024 | 4.87 | 4.95 | 4.85 | 4.94 | 4.92 | 1,731,700 |
| 02 ene 2024 | 4.81 | 4.86 | 4.79 | 4.86 | 4.84 | 2,217,700 |
| 29 dic 2023 | 4.82 | 4.84 | 4.81 | 4.81 | 4.79 | 2,743,900 |
| 28 dic 2023 | 4.81 | 4.82 | 4.77 | 4.81 | 4.79 | 2,483,400 |
| 27 dic 2023 | 4.80 | 4.82 | 4.78 | 4.80 | 4.78 | 944,300 |
| 26 dic 2023 | 4.85 | 4.85 | 4.79 | 4.79 | 4.77 | 818,200 |
| 22 dic 2023 | 4.82 | 4.85 | 4.80 | 4.82 | 4.80 | 709,200 |
| 21 dic 2023 | 4.84 | 4.84 | 4.82 | 4.82 | 4.80 | 2,269,100 |
| 20 dic 2023 | 4.86 | 4.90 | 4.83 | 4.84 | 4.82 | 2,576,700 |
| 19 dic 2023 | 4.90 | 4.91 | 4.86 | 4.88 | 4.86 | 4,743,300 |
| 18 dic 2023 | 4.93 | 4.93 | 4.83 | 4.88 | 4.86 | 6,288,000 |
| 15 dic 2023 | 4.92 | 4.94 | 4.81 | 4.93 | 4.91 | 8,505,800 |
| 15 dic 2023 | 0.0175 Dividendo | |||||
| 14 dic 2023 | 4.85 | 4.93 | 4.85 | 4.93 | 4.89 | 4,390,000 |
| 13 dic 2023 | 4.82 | 4.85 | 4.81 | 4.83 | 4.79 | 2,339,000 |
| 12 dic 2023 | 4.80 | 4.87 | 4.80 | 4.83 | 4.79 | 4,074,500 |
| 11 dic 2023 | 4.80 | 4.82 | 4.79 | 4.81 | 4.77 | 4,018,000 |
| 08 dic 2023 | 4.79 | 4.83 | 4.77 | 4.80 | 4.76 | 3,438,300 |
| 07 dic 2023 | 4.83 | 4.84 | 4.77 | 4.78 | 4.75 | 4,933,600 |
| *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.