Italia markets open in 4 hours 43 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.181,57 -92,48 (-0,24%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.413,36 -2.242,77 (-4,03%) CMC Crypto 200
1.254,61 -84,45 (-6,31%)
Public Bank Berhad (1295.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
In data: 10:01AM MYT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,1200 | 4,1500 | 4,1200 | 4,1400 | 4,1400 | 1.650.800 |
| 30 apr 2024 | 4,1800 | 4,1900 | 4,1200 | 4,1200 | 4,1200 | 35.196.100 |
| 29 apr 2024 | 4,2100 | 4,2200 | 4,1800 | 4,1800 | 4,1800 | 14.843.500 |
| 26 apr 2024 | 4,2200 | 4,2300 | 4,1900 | 4,2100 | 4,2100 | 7.923.600 |
| 25 apr 2024 | 4,2600 | 4,2600 | 4,2300 | 4,2300 | 4,2300 | 17.279.200 |
| 24 apr 2024 | 4,2200 | 4,2700 | 4,2100 | 4,2500 | 4,2500 | 20.944.900 |
| 23 apr 2024 | 4,1900 | 4,2500 | 4,1800 | 4,2100 | 4,2100 | 24.050.100 |
| 22 apr 2024 | 4,1500 | 4,2100 | 4,1500 | 4,2000 | 4,2000 | 12.448.700 |
| 19 apr 2024 | 4,1500 | 4,1900 | 4,1400 | 4,1500 | 4,1500 | 14.865.600 |
| 18 apr 2024 | 4,1500 | 4,1700 | 4,1200 | 4,1400 | 4,1400 | 14.350.700 |
| 17 apr 2024 | 4,1100 | 4,1700 | 4,1000 | 4,1500 | 4,1500 | 18.664.000 |
| 16 apr 2024 | 4,1200 | 4,1400 | 4,1000 | 4,1000 | 4,1000 | 22.006.100 |
| 15 apr 2024 | 4,1700 | 4,1800 | 4,1200 | 4,1200 | 4,1200 | 16.898.900 |
| 12 apr 2024 | 4,1900 | 4,2000 | 4,1600 | 4,1800 | 4,1800 | 15.882.300 |
| 09 apr 2024 | 4,1900 | 4,2100 | 4,1700 | 4,1900 | 4,1900 | 13.498.700 |
| 08 apr 2024 | 4,1900 | 4,2000 | 4,1700 | 4,1900 | 4,1900 | 19.929.100 |
| 05 apr 2024 | 4,2100 | 4,2100 | 4,1700 | 4,1800 | 4,1800 | 13.110.300 |
| 04 apr 2024 | 4,1600 | 4,2300 | 4,1400 | 4,2100 | 4,2100 | 23.803.600 |
| 03 apr 2024 | 4,2300 | 4,2400 | 4,1600 | 4,1600 | 4,1600 | 25.263.500 |
| 02 apr 2024 | 4,2300 | 4,2500 | 4,2200 | 4,2300 | 4,2300 | 10.873.200 |
| 01 apr 2024 | 4,2200 | 4,2600 | 4,2200 | 4,2400 | 4,2400 | 8.088.500 |
| 29 mar 2024 | 4,2100 | 4,2500 | 4,2000 | 4,2200 | 4,2200 | 19.877.600 |
| 27 mar 2024 | 4,2600 | 4,2600 | 4,2000 | 4,2100 | 4,2100 | 20.600.300 |
| 26 mar 2024 | 4,2400 | 4,2600 | 4,2300 | 4,2500 | 4,2500 | 16.271.800 |
| 25 mar 2024 | 4,2400 | 4,2500 | 4,2100 | 4,2400 | 4,2400 | 14.713.100 |
| 22 mar 2024 | 4,2200 | 4,2500 | 4,2100 | 4,2400 | 4,2400 | 17.502.500 |
| 21 mar 2024 | 4,2500 | 4,2600 | 4,2200 | 4,2200 | 4,2200 | 10.024.700 |
| 20 mar 2024 | 4,2900 | 4,2900 | 4,2400 | 4,2400 | 4,2400 | 11.803.900 |
| 19 mar 2024 | 4,2900 | 4,2900 | 4,2400 | 4,2800 | 4,2800 | 26.636.100 |
| 18 mar 2024 | 4,2700 | 4,3000 | 4,2600 | 4,2900 | 4,2900 | 12.110.500 |
| 15 mar 2024 | 4,2300 | 4,2900 | 4,2100 | 4,2700 | 4,2700 | 32.001.900 |
| 14 mar 2024 | 4,2200 | 4,2300 | 4,1800 | 4,2300 | 4,2300 | 28.185.700 |
| 13 mar 2024 | 4,2500 | 4,2600 | 4,1800 | 4,2200 | 4,2200 | 26.996.700 |
| 13 mar 2024 | 0.1 Dividendo | |||||
| 12 mar 2024 | 4,3000 | 4,3300 | 4,2900 | 4,3100 | 4,2100 | 23.946.000 |
| 11 mar 2024 | 4,3000 | 4,3200 | 4,2700 | 4,3000 | 4,2002 | 19.399.800 |
| 08 mar 2024 | 4,2800 | 4,3200 | 4,2700 | 4,2900 | 4,1905 | 24.972.000 |
| 07 mar 2024 | 4,2900 | 4,3500 | 4,2800 | 4,3000 | 4,2002 | 22.291.100 |
| 06 mar 2024 | 4,3100 | 4,3400 | 4,2900 | 4,3000 | 4,2002 | 22.000.200 |
| 05 mar 2024 | 4,2900 | 4,3200 | 4,2500 | 4,3200 | 4,2198 | 38.814.900 |
| 04 mar 2024 | 4,3500 | 4,4100 | 4,3000 | 4,3000 | 4,2002 | 23.785.400 |
| 01 mar 2024 | 4,3900 | 4,4200 | 4,3100 | 4,3600 | 4,2588 | 33.244.400 |
| 29 feb 2024 | 4,4300 | 4,4600 | 4,4000 | 4,4000 | 4,2979 | 48.736.400 |
| 28 feb 2024 | 4,4700 | 4,4900 | 4,4300 | 4,4300 | 4,3272 | 25.931.000 |
| 27 feb 2024 | 4,4300 | 4,4800 | 4,4300 | 4,4700 | 4,3663 | 19.013.800 |
| 26 feb 2024 | 4,4800 | 4,4800 | 4,4200 | 4,4600 | 4,3565 | 21.472.500 |
| 23 feb 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4800 | 4,3761 | 11.139.400 |
| 22 feb 2024 | 4,5000 | 4,5100 | 4,4600 | 4,4800 | 4,3761 | 8.731.000 |
| 21 feb 2024 | 4,4800 | 4,5200 | 4,4700 | 4,5100 | 4,4054 | 28.422.100 |
| 20 feb 2024 | 4,4300 | 4,4800 | 4,4100 | 4,4800 | 4,3761 | 28.881.300 |
| 19 feb 2024 | 4,4100 | 4,4300 | 4,3900 | 4,4300 | 4,3272 | 12.529.100 |
| 16 feb 2024 | 4,4000 | 4,4200 | 4,3800 | 4,4100 | 4,3077 | 14.089.200 |
| 15 feb 2024 | 4,4000 | 4,4100 | 4,3800 | 4,3900 | 4,2881 | 10.631.300 |
| 14 feb 2024 | 4,3900 | 4,4100 | 4,3800 | 4,4000 | 4,2979 | 6.846.700 |
| 13 feb 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,2979 | 10.327.300 |
| 09 feb 2024 | 4,3700 | 4,3800 | 4,3400 | 4,3500 | 4,2491 | 2.942.100 |
| 08 feb 2024 | 4,3900 | 4,4200 | 4,3700 | 4,3700 | 4,2686 | 8.365.200 |
| 07 feb 2024 | 4,3900 | 4,3900 | 4,3700 | 4,3900 | 4,2881 | 14.235.400 |
| 06 feb 2024 | 4,4100 | 4,4200 | 4,3800 | 4,3900 | 4,2881 | 23.973.900 |
| 05 feb 2024 | 4,4200 | 4,4500 | 4,4100 | 4,4100 | 4,3077 | 14.364.100 |
| 02 feb 2024 | 4,3900 | 4,4400 | 4,3900 | 4,4300 | 4,3272 | 24.070.100 |
| 31 gen 2024 | 4,4100 | 4,4200 | 4,3800 | 4,3900 | 4,2881 | 18.344.500 |
| 30 gen 2024 | 4,4100 | 4,4200 | 4,3900 | 4,4000 | 4,2979 | 9.349.500 |
| 29 gen 2024 | 4,3700 | 4,4200 | 4,3600 | 4,4100 | 4,3077 | 13.539.200 |
| 26 gen 2024 | 4,3500 | 4,3900 | 4,3300 | 4,3700 | 4,2686 | 9.603.400 |
| 24 gen 2024 | 4,3600 | 4,3800 | 4,3600 | 4,3700 | 4,2686 | 14.257.500 |
| 23 gen 2024 | 4,3300 | 4,3700 | 4,3200 | 4,3500 | 4,2491 | 23.332.700 |
| 22 gen 2024 | 4,3500 | 4,3700 | 4,3100 | 4,3400 | 4,2393 | 22.297.600 |
| 19 gen 2024 | 4,3100 | 4,3700 | 4,3100 | 4,3500 | 4,2491 | 8.487.600 |
| 18 gen 2024 | 4,3300 | 4,3700 | 4,2900 | 4,3100 | 4,2100 | 35.536.500 |
| 17 gen 2024 | 4,3700 | 4,3700 | 4,3200 | 4,3500 | 4,2491 | 11.074.600 |
| 16 gen 2024 | 4,3500 | 4,3800 | 4,3400 | 4,3600 | 4,2588 | 8.381.000 |
| 15 gen 2024 | 4,3000 | 4,3600 | 4,3000 | 4,3600 | 4,2588 | 8.937.100 |
| 12 gen 2024 | 4,3000 | 4,3100 | 4,2800 | 4,3000 | 4,2002 | 12.800.100 |
| 11 gen 2024 | 4,3100 | 4,3400 | 4,2800 | 4,3000 | 4,2002 | 10.936.800 |
| 10 gen 2024 | 4,3900 | 4,3900 | 4,3000 | 4,3100 | 4,2100 | 14.896.000 |
| 09 gen 2024 | 4,3600 | 4,4000 | 4,3600 | 4,3900 | 4,2881 | 22.495.600 |
| 08 gen 2024 | 4,3300 | 4,3700 | 4,3200 | 4,3600 | 4,2588 | 23.074.100 |
| 05 gen 2024 | 4,2900 | 4,3300 | 4,2900 | 4,3300 | 4,2295 | 15.439.300 |
| 04 gen 2024 | 4,2700 | 4,3200 | 4,2500 | 4,2900 | 4,1905 | 16.120.800 |
| 03 gen 2024 | 4,2800 | 4,2800 | 4,2500 | 4,2700 | 4,1709 | 12.400.500 |
| 02 gen 2024 | 4,2800 | 4,2800 | 4,2500 | 4,2800 | 4,1807 | 8.576.900 |
| 29 dic 2023 | 4,2800 | 4,3100 | 4,2400 | 4,2900 | 4,1905 | 24.568.300 |
| 28 dic 2023 | 4,2500 | 4,3000 | 4,2400 | 4,2800 | 4,1807 | 13.996.000 |
| 27 dic 2023 | 4,2400 | 4,2600 | 4,2300 | 4,2500 | 4,1514 | 12.207.400 |
| 26 dic 2023 | 4,2500 | 4,2600 | 4,2300 | 4,2400 | 4,1416 | 7.990.900 |
| 22 dic 2023 | 4,2800 | 4,2900 | 4,2400 | 4,2500 | 4,1514 | 16.125.400 |
| 21 dic 2023 | 4,3100 | 4,3200 | 4,2700 | 4,2700 | 4,1709 | 14.744.300 |
| 20 dic 2023 | 4,3500 | 4,3700 | 4,2900 | 4,3200 | 4,2198 | 41.065.900 |
| 19 dic 2023 | 4,3500 | 4,3600 | 4,3300 | 4,3400 | 4,2393 | 15.342.900 |
| 18 dic 2023 | 4,3000 | 4,3500 | 4,3000 | 4,3500 | 4,2491 | 23.950.200 |
| 15 dic 2023 | 4,3000 | 4,3400 | 4,2900 | 4,3100 | 4,2100 | 31.911.200 |
| 14 dic 2023 | 4,2700 | 4,3100 | 4,2500 | 4,3000 | 4,2002 | 18.552.000 |
| 13 dic 2023 | 4,2500 | 4,2600 | 4,2400 | 4,2600 | 4,1612 | 15.616.900 |
| 12 dic 2023 | 4,2500 | 4,2600 | 4,2400 | 4,2500 | 4,1514 | 19.935.700 |
| 11 dic 2023 | 4,2500 | 4,2600 | 4,2200 | 4,2500 | 4,1514 | 15.767.100 |
| 08 dic 2023 | 4,2600 | 4,2700 | 4,2300 | 4,2400 | 4,1416 | 16.161.200 |
| 07 dic 2023 | 4,2500 | 4,2700 | 4,2400 | 4,2600 | 4,1612 | 15.959.200 |
| 06 dic 2023 | 4,2700 | 4,2800 | 4,2400 | 4,2500 | 4,1514 | 12.996.300 |
| 05 dic 2023 | 4,2700 | 4,2800 | 4,2300 | 4,2500 | 4,1514 | 10.697.800 |
| *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.