Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.480,66 +92,90 (+0,24%) Nasdaq
16.319,81 -26,46 (-0,16%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,37 -0,89 (-1,12%) Bitcoin EUR
56.614,94 -726,75 (-1,27%)
FTSE Bursa Malaysia KLCI ETF (0820EA.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 02:30PM MYT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 1,7050 | 1,7050 | 1,7000 | 1,7000 | 1,7000 | 900 |
| 09 mag 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 700 |
| 08 mag 2024 | 1,7000 | 1,7050 | 1,7000 | 1,7050 | 1,7050 | 31.300 |
| 07 mag 2024 | 1,7000 | 1,7000 | 1,6950 | 1,7000 | 1,7000 | 6.200 |
| 06 mag 2024 | 1,6950 | 1,6950 | 1,6900 | 1,6900 | 1,6900 | 4.700 |
| 03 mag 2024 | 1,6800 | 1,6800 | 1,6750 | 1,6750 | 1,6750 | 1.800 |
| 02 mag 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1.100 |
| 30 apr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1.100 |
| 29 apr 2024 | 1,6750 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 1.000 |
| 26 apr 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 8.000 |
| 25 apr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 18.000 |
| 24 apr 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 23 apr 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 100.000 |
| 22 apr 2024 | 1,6500 | 1,6500 | 1,6450 | 1,6500 | 1,6500 | 3.900 |
| 19 apr 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 6.000 |
| 18 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1.100 |
| 17 apr 2024 | 1,6300 | 1,6350 | 1,6300 | 1,6300 | 1,6300 | 11.300 |
| 16 apr 2024 | 1,6450 | 1,6450 | 1,6350 | 1,6350 | 1,6350 | 34.000 |
| 15 apr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 6.700 |
| 12 apr 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 300 |
| 09 apr 2024 | 1,6550 | 1,6650 | 1,6550 | 1,6550 | 1,6550 | 100.900 |
| 08 apr 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | - |
| 05 apr 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 8.800 |
| 04 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 100.000 |
| 03 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 94.800 |
| 02 apr 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 7.900 |
| 01 apr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 100 |
| 29 mar 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 81.900 |
| 27 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 8.200 |
| 26 mar 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 25.000 |
| 25 mar 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 2.200 |
| 22 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 200 |
| 21 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 2.300 |
| 20 mar 2024 | 1,6400 | 1,6400 | 1,6350 | 1,6350 | 1,6350 | 58.500 |
| 19 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1.500 |
| 18 mar 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6400 | 1,6400 | 20.100 |
| 15 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 52.000 |
| 14 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 100 |
| 13 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 200 |
| 12 mar 2024 | 1,6250 | 1,6250 | 1,6150 | 1,6150 | 1,6150 | 400 |
| 11 mar 2024 | 1,6150 | 1,6200 | 1,6150 | 1,6200 | 1,6200 | 1.100 |
| 08 mar 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 400 |
| 07 mar 2024 | 1,6050 | 1,6150 | 1,6050 | 1,6050 | 1,6050 | 51.200 |
| 06 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 47.100 |
| 05 mar 2024 | 1,6050 | 1,6050 | 1,5900 | 1,6000 | 1,6000 | 101.600 |
| 04 mar 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6150 | 1,6150 | 6.400 |
| 01 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 100 |
| 29 feb 2024 | 1,6250 | 1,6250 | 1,6200 | 1,6200 | 1,6200 | 2.200 |
| 28 feb 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 10.300 |
| 27 feb 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 3.800 |
| 26 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1.200 |
| 23 feb 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 3.000 |
| 22 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 21 feb 2024 | 1,6250 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 23.100 |
| 20 feb 2024 | 1,6150 | 1,6200 | 1,6150 | 1,6200 | 1,6200 | 11.000 |
| 19 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16 feb 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 4.300 |
| 15 feb 2024 | 1,6000 | 1,6000 | 1,5950 | 1,6000 | 1,6000 | 8.700 |
| 14 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 45.000 |
| 13 feb 2024 | 1,5900 | 1,5950 | 1,5900 | 1,5950 | 1,5950 | 12.700 |
| 09 feb 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1.300 |
| 08 feb 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 11.400 |
| 07 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 06 feb 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 3.000 |
| 05 feb 2024 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 1,5850 | 33.300 |
| 02 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1.000 |
| 31 gen 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 9.100 |
| 30 gen 2024 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 1,5950 | 8.100 |
| 29 gen 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 2.000 |
| 26 gen 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 24.100 |
| 24 gen 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 200 |
| 23 gen 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1.100 |
| 22 gen 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 3.100 |
| 19 gen 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 10.000 |
| 18 gen 2024 | 1,5700 | 1,5700 | 1,5650 | 1,5650 | 1,5650 | 13.200 |
| 17 gen 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 100 |
| 16 gen 2024 | 1,5700 | 1,5800 | 1,5600 | 1,5600 | 1,5600 | 81.300 |
| 15 gen 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 12 gen 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 11 gen 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
| 10 gen 2024 | 1,5700 | 1,5700 | 1,5650 | 1,5650 | 1,5650 | 139.400 |
| 09 gen 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1.500 |
| 08 gen 2024 | 1,5600 | 1,5650 | 1,5600 | 1,5650 | 1,5650 | 37.400 |
| 05 gen 2024 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 2.000 |
| 04 gen 2024 | 1,5300 | 1,5400 | 1,5300 | 1,5400 | 1,5400 | 95.800 |
| 03 gen 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 71.600 |
| 02 gen 2024 | 1,5250 | 1,5300 | 1,5200 | 1,5300 | 1,5300 | 9.500 |
| 29 dic 2023 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 7.000 |
| 28 dic 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 7.700 |
| 27 dic 2023 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 1,5350 | 600 |
| 26 dic 2023 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 600 |
| 22 dic 2023 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 15.100 |
| 21 dic 2023 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 700 |
| 21 dic 2023 | 0.0111 Dividendo | |||||
| 20 dic 2023 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5439 | 7.700 |
| 19 dic 2023 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5340 | - |
| 18 dic 2023 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5340 | - |
| 15 dic 2023 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5340 | 13.400 |
| 14 dic 2023 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5340 | 5.000 |
| 13 dic 2023 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5191 | 6.400 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.