Italia markets close in 3 hours 33 minutes

British American Tobacco (Malaysia) Berhad (4162.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
8,47-0,09 (-1,05%)
Alla chiusura: 04:51PM MYT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20248,568,568,438,478,4756.900
03 mag 20248,498,568,468,568,56164.900
02 mag 20248,388,538,338,498,49181.800
30 apr 20248,258,448,258,368,36273.600
29 apr 20248,228,278,208,268,26219.500
26 apr 20248,208,238,178,208,2072.200
25 apr 20248,238,248,158,228,22595.400
24 apr 20248,228,288,218,258,25173.200
23 apr 20248,378,378,218,218,21495.700
22 apr 20248,338,418,338,388,3870.900
19 apr 20248,398,428,248,328,32213.500
18 apr 20248,468,468,388,398,39147.600
17 apr 20248,458,528,458,478,4775.400
16 apr 20248,568,568,458,458,45198.200
15 apr 20248,688,688,528,598,59201.400
12 apr 20248,528,758,478,708,70372.700
09 apr 20248,388,508,388,478,47197.400
08 apr 20248,298,388,238,368,36102.600
05 apr 20248,228,288,208,288,28105.100
04 apr 20248,258,258,198,208,20108.700
03 apr 20248,148,258,108,188,18126.500
02 apr 20248,118,188,108,138,13117.200
01 apr 20248,108,158,098,118,11105.300
29 mar 20248,098,108,078,108,1086.900
27 mar 20248,138,138,098,098,0956.900
26 mar 20248,108,168,088,108,1086.500
25 mar 20248,158,158,088,098,09224.600
22 mar 20248,148,208,148,148,1457.900
21 mar 20248,248,248,158,168,1630.500
20 mar 20248,208,208,138,138,13148.900
19 mar 20248,218,218,178,208,2055.600
18 mar 20248,258,278,198,208,20108.200
15 mar 20248,198,248,158,238,23229.100
14 mar 20248,208,208,148,168,1633.000
13 mar 20248,038,208,038,168,16227.200
12 mar 20248,058,078,008,048,04254.500
11 mar 20248,108,108,018,078,07249.800
08 mar 20248,168,188,068,138,13329.400
07 mar 20248,158,208,158,168,1672.600
06 mar 20248,158,218,158,158,15101.500
05 mar 20248,178,218,148,158,15144.500
04 mar 20248,218,308,148,198,19142.300
01 mar 20248,378,408,068,218,21975.700
29 feb 20248,598,608,358,358,35744.600
28 feb 20248,578,618,558,598,59238.700
27 feb 20248,758,758,558,578,57595.400
26 feb 20248,808,838,758,758,75251.200
23 feb 20248,828,848,808,818,81161.900
22 feb 20248,828,838,818,828,8270.000
21 feb 20248,838,848,808,828,82232.900
20 feb 20248,908,908,848,848,84270.500
20 feb 20240.15 Dividendo
19 feb 20249,029,028,968,978,82251.700
16 feb 20249,039,039,009,028,87193.200
15 feb 20249,009,059,009,038,88163.000
14 feb 20248,959,008,959,008,8572.400
13 feb 20248,878,998,868,968,8189.500
09 feb 20248,808,888,788,878,72226.200
08 feb 20248,998,998,858,868,71825.500
07 feb 20249,079,078,978,998,84859.400
06 feb 20249,129,129,079,088,93285.200
05 feb 20249,099,139,089,128,97203.100
02 feb 20249,089,109,089,088,93213.800
31 gen 20249,099,129,089,088,93125.500
30 gen 20249,119,129,089,098,94161.000
29 gen 20249,109,129,089,098,94335.100
26 gen 20249,119,129,099,098,94102.300
24 gen 20249,129,129,089,108,9586.100
23 gen 20249,089,139,089,128,97167.000
22 gen 20249,089,119,079,088,93164.600
19 gen 20249,099,119,089,088,93125.800
18 gen 20249,109,119,089,108,95114.700
17 gen 20249,119,139,089,108,95162.700
16 gen 20249,119,139,109,128,97145.300
15 gen 20249,129,149,109,118,96236.700
12 gen 20249,159,199,109,128,97243.800
11 gen 20249,149,149,129,128,97350.200
10 gen 20249,209,209,149,148,99189.000
09 gen 20249,249,249,199,209,05172.000
08 gen 20249,159,299,159,229,07298.800
05 gen 20249,189,189,129,189,03235.200
04 gen 20249,169,199,119,159,00200.200
03 gen 20249,209,219,169,169,01107.100
02 gen 20249,259,289,189,219,0688.300
29 dic 20239,209,299,189,299,13175.200
28 dic 20239,259,259,159,259,10170.100
27 dic 20239,299,299,189,259,10132.700
26 dic 20239,239,289,179,289,1270.300
22 dic 20239,209,279,199,199,0451.600
21 dic 20239,209,249,209,219,0695.900
20 dic 20239,259,259,159,259,1081.900
19 dic 20239,159,289,159,259,10141.700
18 dic 20239,289,289,159,209,0578.300
15 dic 20239,129,309,109,289,12312.900
14 dic 20239,099,129,099,128,97208.900
13 dic 20239,149,159,089,098,9491.800
12 dic 20239,079,169,079,108,9563.800
11 dic 20239,089,209,069,088,9372.300
08 dic 20239,149,179,079,088,93171.500
07 dic 20239,249,259,149,169,01210.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...