Ekovest (EKOV)

EKOV
🏛️ Malasia →
0.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:10 0.38 0.38 0.38 0.38 10.0K
09:15 0.39 0.39 0.39 0.39 1.7K
09:20 0.38 0.38 0.38 0.38 10.0K
09:25 0.39 0.39 0.39 0.39 1.7K
09:35 0.39 0.39 0.39 0.39 41.9K
09:40 0.39 0.39 0.38 0.38 472.9K
09:45 0.39 0.39 0.39 0.39 83.6K
09:50 0.38 0.39 0.38 0.38 959.9K
09:55 0.38 0.38 0.38 0.38 280.8K
10:00 0.38 0.38 0.38 0.38 35.8K
10:05 0.38 0.38 0.38 0.38 126.7K
10:15 0.38 0.38 0.38 0.38 400.1K
10:30 0.38 0.38 0.38 0.38 20.0K
10:50 0.38 0.39 0.38 0.39 74.5K
10:55 0.39 0.39 0.39 0.39 65.0K
11:05 0.39 0.39 0.39 0.39 119.6K
11:10 0.39 0.39 0.39 0.39 17.2K
11:15 0.39 0.39 0.39 0.39 51.4K
11:30 0.38 0.38 0.38 0.38 22.0K
11:35 0.39 0.39 0.38 0.38 167.3K
11:45 0.38 0.38 0.38 0.38 0.1K
11:50 0.38 0.39 0.38 0.39 11.4K
11:55 0.38 0.38 0.38 0.38 1,064.2K
12:00 0.38 0.38 0.38 0.38 41.0K
12:10 0.38 0.38 0.38 0.38 197.9K
12:15 0.38 0.38 0.38 0.38 4.0K
12:20 0.38 0.38 0.38 0.38 371.6K
12:25 0.38 0.39 0.38 0.39 54.4K
14:30 0.39 0.39 0.39 0.39 1.5K
15:10 0.39 0.39 0.39 0.39 101.0K
15:15 0.39 0.39 0.39 0.39 1,134.4K
15:20 0.39 0.39 0.38 0.38 78.4K
15:25 0.39 0.39 0.38 0.38 48.0K
15:30 0.39 0.39 0.39 0.39 17.6K
15:35 0.39 0.39 0.39 0.39 66.0K
15:40 0.39 0.39 0.38 0.39 85.6K
15:45 0.39 0.39 0.39 0.39 10.1K
15:55 0.38 0.38 0.38 0.38 30.0K
16:00 0.39 0.39 0.39 0.39 45.8K
16:10 0.38 0.39 0.38 0.39 105.1K
16:20 0.39 0.39 0.39 0.39 1,820.4K
16:25 0.39 0.39 0.39 0.39 19.9K
16:30 0.39 0.39 0.39 0.39 65.0K
16:40 0.39 0.39 0.39 0.39 203.0K
16:50 0.39 0.39 0.39 0.39 286.6K
16:55 0.39 0.39 0.39 0.39 130.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 0.42 0.42 0.39 0.40 31.8M
2025-09-25 0.41 0.43 0.41 0.42 24.5M
2025-09-24 0.40 0.41 0.40 0.41 9.3M
2025-09-23 0.39 0.40 0.38 0.40 19.2M
2025-09-22 0.38 0.39 0.38 0.39 9.0M
2025-09-19 0.38 0.39 0.38 0.39 13.0M
2025-09-18 0.39 0.39 0.38 0.38 7.1M
2025-09-17 0.38 0.39 0.38 0.39 30.9M
2025-09-12 0.37 0.38 0.36 0.38 20.1M
2025-09-11 0.36 0.37 0.35 0.37 9.1M
2025-09-10 0.35 0.37 0.34 0.36 13.4M
2025-09-09 0.35 0.35 0.34 0.35 16.0M
2025-09-08 0.34 0.35 0.34 0.35 5.5M
2025-09-04 0.34 0.35 0.34 0.34 26.0M
2025-09-03 0.35 0.35 0.34 0.34 25.4M
2025-09-02 0.37 0.37 0.34 0.35 62.9M
2025-08-29 0.37 0.38 0.37 0.38 8.5M
2025-08-28 0.39 0.39 0.37 0.38 47.0M
2025-08-27 0.39 0.39 0.39 0.39 3.2M
2025-08-26 0.39 0.40 0.39 0.39 5.0M
2025-08-25 0.39 0.40 0.38 0.39 12.7M
2025-08-22 0.38 0.39 0.37 0.39 12.8M
2025-08-21 0.38 0.39 0.37 0.38 20.5M
2025-08-20 0.38 0.38 0.37 0.38 11.7M
2025-08-19 0.38 0.39 0.37 0.38 27.8M
2025-08-18 0.39 0.40 0.38 0.38 18.0M
2025-08-15 0.39 0.40 0.39 0.39 19.6M
2025-08-14 0.40 0.40 0.39 0.39 6.9M
2025-08-13 0.40 0.40 0.39 0.40 13.2M
2025-08-12 0.38 0.40 0.38 0.39 19.5M
2025-08-11 0.40 0.40 0.38 0.38 26.9M
2025-08-08 0.41 0.41 0.38 0.40 78.2M
2025-08-07 0.43 0.43 0.40 0.41 27.2M
2025-08-06 0.43 0.43 0.41 0.43 29.0M
2025-08-05 0.46 0.47 0.43 0.43 45.7M
2025-08-04 0.44 0.46 0.43 0.46 44.2M
2025-08-01 0.42 0.45 0.41 0.44 62.8M
2025-07-31 0.41 0.42 0.41 0.42 17.1M
2025-07-30 0.41 0.41 0.40 0.41 20.9M
2025-07-29 0.43 0.43 0.38 0.41 104.5M
2025-07-28 0.41 0.45 0.41 0.44 73.8M
2025-07-25 0.41 0.41 0.40 0.40 9.4M
2025-07-24 0.40 0.41 0.40 0.40 18.6M
2025-07-23 0.40 0.41 0.39 0.40 55.9M
2025-07-22 0.39 0.40 0.39 0.39 19.6M
2025-07-21 0.39 0.40 0.38 0.39 27.0M
2025-07-18 0.37 0.39 0.37 0.39 38.1M
2025-07-17 0.37 0.37 0.36 0.37 6.0M
2025-07-16 0.37 0.37 0.36 0.37 9.0M
2025-07-15 0.37 0.38 0.37 0.37 5.6M
2025-07-14 0.38 0.39 0.37 0.37 12.9M
2025-07-11 0.38 0.38 0.37 0.38 8.4M
2025-07-10 0.38 0.38 0.37 0.38 11.5M
2025-07-09 0.37 0.39 0.37 0.37 21.4M
2025-07-08 0.36 0.37 0.36 0.37 7.5M
2025-07-07 0.37 0.37 0.36 0.36 10.0M
2025-07-04 0.38 0.38 0.37 0.37 8.2M
2025-07-03 0.37 0.38 0.37 0.38 7.5M
2025-07-02 0.37 0.38 0.37 0.37 7.4M
2025-07-01 0.35 0.38 0.35 0.37 10.1M
2025-06-30 0.35 0.36 0.35 0.35 6.0M
2025-06-26 0.35 0.35 0.35 0.35 1.3M
2025-06-25 0.36 0.36 0.35 0.35 5.0M
2025-06-24 0.35 0.36 0.35 0.35 5.7M
2025-06-23 0.35 0.35 0.34 0.35 7.9M
2025-06-20 0.36 0.36 0.36 0.36 1.8M
2025-06-19 0.36 0.36 0.35 0.36 14.5M
2025-06-18 0.36 0.36 0.36 0.36 6.8M
2025-06-17 0.37 0.37 0.36 0.37 9.6M
2025-06-16 0.37 0.37 0.36 0.36 8.2M
2025-06-13 0.38 0.38 0.37 0.37 7.7M
2025-06-12 0.38 0.38 0.38 0.38 3.3M
2025-06-11 0.38 0.39 0.38 0.38 4.7M
2025-06-10 0.38 0.39 0.38 0.38 5.3M
2025-06-09 0.38 0.39 0.38 0.39 10.9M
2025-06-06 0.38 0.38 0.38 0.38 3.9M
2025-06-05 0.39 0.39 0.38 0.38 3.0M
2025-06-04 0.38 0.39 0.38 0.39 7.9M
2025-06-03 0.37 0.38 0.37 0.38 7.4M
2025-05-30 0.37 0.38 0.36 0.37 9.0M
2025-05-29 0.38 0.39 0.37 0.37 10.0M
2025-05-28 0.36 0.38 0.35 0.38 14.9M
2025-05-27 0.36 0.37 0.35 0.36 7.7M
2025-05-26 0.38 0.38 0.36 0.36 6.1M
2025-05-23 0.38 0.38 0.37 0.37 5.2M
2025-05-22 0.37 0.38 0.36 0.37 11.7M
2025-05-21 0.38 0.38 0.36 0.37 13.0M
2025-05-20 0.38 0.38 0.37 0.38 6.9M
2025-05-19 0.39 0.39 0.37 0.38 21.6M
2025-05-16 0.39 0.40 0.37 0.39 35.7M
2025-05-15 0.36 0.39 0.36 0.39 57.5M
2025-05-14 0.34 0.36 0.34 0.35 18.3M
2025-05-13 0.34 0.34 0.33 0.34 5.7M
2025-05-09 0.33 0.33 0.33 0.33 6.8M
2025-05-08 0.33 0.34 0.33 0.33 2.8M
2025-05-07 0.33 0.33 0.33 0.33 5.5M
2025-05-06 0.35 0.35 0.32 0.33 32.2M
2025-05-05 0.33 0.34 0.32 0.33 11.8M
2025-05-02 0.32 0.34 0.31 0.33 19.8M
2025-04-30 0.31 0.32 0.31 0.31 8.1M
2025-04-29 0.31 0.32 0.31 0.31 8.5M
2025-04-28 0.32 0.32 0.31 0.31 12.3M
2025-04-25 0.32 0.33 0.32 0.32 6.1M
2025-04-24 0.31 0.33 0.30 0.32 20.6M
2025-04-23 0.30 0.31 0.30 0.31 13.6M
2025-04-22 0.29 0.30 0.29 0.30 6.4M
2025-04-21 0.30 0.30 0.29 0.30 5.2M
2025-04-18 0.29 0.30 0.29 0.30 9.5M
2025-04-17 0.31 0.31 0.29 0.30 21.9M
2025-04-16 0.32 0.33 0.31 0.32 17.2M
2025-04-15 0.33 0.34 0.32 0.32 29.6M
2025-04-14 0.29 0.33 0.29 0.33 34.0M
2025-04-11 0.26 0.29 0.26 0.29 9.3M
2025-04-10 0.27 0.28 0.27 0.27 4.8M
2025-04-09 0.26 0.26 0.25 0.26 8.0M
2025-04-08 0.26 0.27 0.26 0.26 8.9M
2025-04-07 0.27 0.27 0.25 0.25 12.5M
2025-04-04 0.27 0.28 0.27 0.28 3.5M
2025-04-03 0.28 0.29 0.28 0.28 2.2M
2025-04-02 0.29 0.29 0.28 0.28 0.9M
2025-03-28 0.29 0.29 0.28 0.29 2.8M
2025-03-27 0.28 0.29 0.28 0.29 4.9M
2025-03-26 0.29 0.29 0.28 0.28 3.5M
2025-03-25 0.28 0.29 0.28 0.29 2.1M
2025-03-24 0.29 0.29 0.28 0.28 4.9M
2025-03-21 0.30 0.30 0.28 0.29 7.7M
2025-03-20 0.30 0.30 0.29 0.30 3.1M
2025-03-19 0.29 0.30 0.29 0.29 4.3M
2025-03-17 0.30 0.31 0.29 0.29 5.3M
2025-03-14 0.27 0.30 0.27 0.30 6.8M
2025-03-13 0.27 0.28 0.27 0.27 8.0M
2025-03-12 0.27 0.27 0.26 0.27 5.1M
2025-03-11 0.27 0.27 0.26 0.27 20.1M
2025-03-10 0.28 0.29 0.28 0.28 7.3M
2025-03-07 0.28 0.29 0.28 0.29 3.7M
2025-03-06 0.28 0.29 0.28 0.28 7.6M
2025-03-05 0.27 0.29 0.27 0.28 11.2M
2025-03-04 0.29 0.29 0.27 0.27 11.1M
2025-03-03 0.30 0.30 0.29 0.29 8.0M
2025-02-28 0.31 0.31 0.29 0.29 11.0M
2025-02-27 0.31 0.31 0.30 0.31 4.1M
2025-02-26 0.30 0.31 0.30 0.31 7.9M
2025-02-25 0.31 0.31 0.30 0.31 7.9M
2025-02-24 0.32 0.32 0.31 0.31 5.3M
2025-02-21 0.32 0.32 0.31 0.32 9.4M
2025-02-20 0.33 0.33 0.31 0.32 18.5M
2025-02-19 0.33 0.33 0.32 0.33 10.5M
2025-02-18 0.34 0.34 0.33 0.33 9.1M
2025-02-17 0.34 0.34 0.33 0.34 7.2M
2025-02-14 0.34 0.34 0.33 0.34 10.1M
2025-02-13 0.35 0.35 0.33 0.34 8.2M
2025-02-12 0.34 0.35 0.34 0.34 9.6M
2025-02-10 0.35 0.35 0.34 0.34 3.6M
2025-02-07 0.34 0.35 0.34 0.34 5.6M
2025-02-06 0.34 0.34 0.34 0.34 3.4M
2025-02-05 0.34 0.34 0.33 0.34 14.6M
2025-02-04 0.33 0.34 0.33 0.34 14.4M
2025-02-03 0.34 0.34 0.33 0.33 3.9M
2025-01-31 0.34 0.34 0.33 0.34 10.0M
2025-01-28 0.33 0.34 0.33 0.33 7.5M
2025-01-27 0.34 0.34 0.33 0.34 7.4M
2025-01-24 0.35 0.35 0.34 0.34 11.5M
2025-01-23 0.34 0.35 0.34 0.34 1.6M
2025-01-22 0.35 0.35 0.34 0.34 5.7M
2025-01-21 0.34 0.35 0.34 0.35 9.1M
2025-01-20 0.35 0.35 0.34 0.35 13.2M
2025-01-17 0.34 0.35 0.33 0.34 7.7M
2025-01-16 0.34 0.35 0.34 0.34 15.9M
2025-01-15 0.35 0.35 0.34 0.34 20.2M
2025-01-14 0.35 0.35 0.34 0.35 14.2M
2025-01-13 0.35 0.36 0.34 0.35 21.3M
2025-01-10 0.35 0.36 0.35 0.35 8.8M
2025-01-09 0.36 0.37 0.35 0.35 18.1M
2025-01-08 0.37 0.38 0.36 0.37 24.8M
2025-01-07 0.38 0.38 0.37 0.37 23.1M
2025-01-06 0.39 0.39 0.37 0.37 39.3M
2025-01-03 0.37 0.39 0.37 0.39 37.5M
2025-01-02 0.37 0.38 0.37 0.37 15.7M