Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.119,52 +711,75 (+1,22%)
IOI Corporation Berhad (1961.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 04:54PM MYT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,1100 | 4,1100 | 4,0600 | 4,0900 | 4,0900 | 981.500 |
| 02 mag 2024 | 4,0600 | 4,1100 | 4,0500 | 4,1100 | 4,1100 | 791.900 |
| 30 apr 2024 | 4,1000 | 4,1000 | 4,0500 | 4,0700 | 4,0700 | 1.237.300 |
| 29 apr 2024 | 4,0500 | 4,1000 | 4,0500 | 4,1000 | 4,1000 | 2.406.800 |
| 26 apr 2024 | 4,0300 | 4,0500 | 4,0100 | 4,0500 | 4,0500 | 1.968.500 |
| 25 apr 2024 | 4,0300 | 4,0500 | 4,0300 | 4,0300 | 4,0300 | 733.100 |
| 24 apr 2024 | 4,0400 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 3.052.500 |
| 23 apr 2024 | 4,0400 | 4,0500 | 4,0100 | 4,0100 | 4,0100 | 3.946.700 |
| 22 apr 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0200 | 4,0200 | 2.602.200 |
| 19 apr 2024 | 3,9900 | 4,0200 | 3,9700 | 3,9900 | 3,9900 | 2.294.500 |
| 18 apr 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 1.545.000 |
| 17 apr 2024 | 4,0200 | 4,0200 | 3,9400 | 3,9800 | 3,9800 | 3.332.200 |
| 16 apr 2024 | 4,0100 | 4,0400 | 4,0100 | 4,0300 | 4,0300 | 2.738.900 |
| 15 apr 2024 | 4,0500 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 4.021.100 |
| 12 apr 2024 | 4,0300 | 4,0500 | 4,0100 | 4,0500 | 4,0500 | 3.499.400 |
| 09 apr 2024 | 4,0300 | 4,0400 | 4,0100 | 4,0300 | 4,0300 | 1.363.700 |
| 08 apr 2024 | 4,0500 | 4,0500 | 4,0100 | 4,0300 | 4,0300 | 2.067.400 |
| 05 apr 2024 | 3,9900 | 4,0500 | 3,9800 | 4,0500 | 4,0500 | 1.194.100 |
| 04 apr 2024 | 3,9700 | 4,0300 | 3,9700 | 4,0000 | 4,0000 | 2.509.800 |
| 03 apr 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9700 | 3,9700 | 1.885.500 |
| 02 apr 2024 | 3,9900 | 3,9900 | 3,9500 | 3,9800 | 3,9800 | 4.678.900 |
| 01 apr 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 374.900 |
| 29 mar 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9800 | 3,9800 | 2.764.000 |
| 27 mar 2024 | 4,0100 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | 4.132.000 |
| 26 mar 2024 | 3,9700 | 4,0100 | 3,9700 | 4,0100 | 4,0100 | 2.437.200 |
| 25 mar 2024 | 4,0500 | 4,0500 | 3,9600 | 3,9700 | 3,9700 | 1.158.300 |
| 22 mar 2024 | 4,0400 | 4,0500 | 4,0300 | 4,0400 | 4,0400 | 2.819.000 |
| 21 mar 2024 | 3,9700 | 4,0400 | 3,9500 | 4,0400 | 4,0400 | 3.453.100 |
| 20 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 3,9800 | 3,9800 | 1.206.400 |
| 19 mar 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 3.487.400 |
| 18 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 3,9800 | 3,9800 | 1.964.300 |
| 15 mar 2024 | 3,9900 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | 4.630.100 |
| 14 mar 2024 | 3,9300 | 3,9900 | 3,9300 | 3,9900 | 3,9900 | 2.628.000 |
| 13 mar 2024 | 4,0400 | 4,0400 | 3,9100 | 3,9300 | 3,9300 | 2.632.100 |
| 12 mar 2024 | 3,9900 | 4,0400 | 3,9800 | 4,0200 | 4,0200 | 2.821.300 |
| 11 mar 2024 | 4,0000 | 4,0100 | 3,9800 | 3,9800 | 3,9800 | 1.340.200 |
| 08 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 4,0000 | 4,0000 | 2.624.000 |
| 08 mar 2024 | 0.045 Dividendo | |||||
| 07 mar 2024 | 4,0000 | 4,0200 | 3,9600 | 4,0000 | 3,9550 | 3.078.600 |
| 06 mar 2024 | 3,9500 | 4,0100 | 3,9300 | 4,0000 | 3,9550 | 2.451.700 |
| 05 mar 2024 | 4,0500 | 4,0500 | 3,9600 | 3,9600 | 3,9154 | 5.519.600 |
| 04 mar 2024 | 4,0000 | 4,0700 | 4,0000 | 4,0700 | 4,0242 | 2.590.200 |
| 01 mar 2024 | 3,9900 | 4,0300 | 3,9900 | 4,0000 | 3,9550 | 2.042.700 |
| 29 feb 2024 | 4,0300 | 4,0500 | 3,9800 | 3,9800 | 3,9352 | 5.002.400 |
| 28 feb 2024 | 4,0300 | 4,0400 | 4,0000 | 4,0000 | 3,9550 | 1.224.300 |
| 27 feb 2024 | 4,0300 | 4,0400 | 4,0000 | 4,0200 | 3,9748 | 2.368.500 |
| 26 feb 2024 | 3,9900 | 4,0200 | 3,9900 | 4,0000 | 3,9550 | 1.073.400 |
| 23 feb 2024 | 4,0300 | 4,0500 | 3,9900 | 3,9900 | 3,9451 | 1.076.700 |
| 22 feb 2024 | 4,0300 | 4,0400 | 4,0100 | 4,0300 | 3,9847 | 1.098.500 |
| 21 feb 2024 | 4,0200 | 4,0300 | 3,9900 | 4,0200 | 3,9748 | 1.283.500 |
| 20 feb 2024 | 3,9900 | 4,0500 | 3,9900 | 4,0300 | 3,9847 | 6.258.500 |
| 19 feb 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9800 | 3,9352 | 1.156.800 |
| 16 feb 2024 | 3,9900 | 4,0000 | 3,9500 | 3,9900 | 3,9451 | 3.268.800 |
| 15 feb 2024 | 4,0300 | 4,0300 | 3,9800 | 3,9800 | 3,9352 | 2.029.600 |
| 14 feb 2024 | 4,0500 | 4,0500 | 4,0000 | 4,0200 | 3,9748 | 2.563.500 |
| 13 feb 2024 | 3,9900 | 4,0500 | 3,9800 | 4,0400 | 3,9945 | 2.467.800 |
| 09 feb 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9352 | 434.300 |
| 08 feb 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9900 | 3,9451 | 1.119.400 |
| 07 feb 2024 | 3,9900 | 3,9900 | 3,9800 | 3,9800 | 3,9352 | 733.300 |
| 06 feb 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9800 | 3,9352 | 886.000 |
| 05 feb 2024 | 3,9700 | 4,0100 | 3,9700 | 3,9700 | 3,9253 | 2.011.800 |
| 02 feb 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9700 | 3,9253 | 2.032.200 |
| 31 gen 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9900 | 3,9451 | 2.714.400 |
| 30 gen 2024 | 4,0200 | 4,0200 | 3,9700 | 3,9800 | 3,9352 | 1.412.800 |
| 29 gen 2024 | 3,9900 | 4,0200 | 3,9800 | 4,0000 | 3,9550 | 2.059.600 |
| 26 gen 2024 | 4,0100 | 4,0100 | 3,9700 | 3,9700 | 3,9253 | 1.448.600 |
| 24 gen 2024 | 4,0000 | 4,0200 | 3,9700 | 4,0100 | 3,9649 | 3.060.100 |
| 23 gen 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9800 | 3,9352 | 2.093.200 |
| 22 gen 2024 | 3,9600 | 3,9900 | 3,9500 | 3,9600 | 3,9154 | 2.195.800 |
| 19 gen 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9600 | 3,9154 | 1.395.300 |
| 18 gen 2024 | 3,9700 | 3,9900 | 3,9500 | 3,9700 | 3,9253 | 992.200 |
| 17 gen 2024 | 3,9600 | 3,9800 | 3,9500 | 3,9600 | 3,9154 | 1.176.000 |
| 16 gen 2024 | 3,9900 | 3,9900 | 3,9500 | 3,9600 | 3,9154 | 1.209.200 |
| 15 gen 2024 | 3,9800 | 4,0000 | 3,9700 | 3,9800 | 3,9352 | 329.600 |
| 12 gen 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9800 | 3,9352 | 277.800 |
| 11 gen 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9700 | 3,9253 | 767.000 |
| 10 gen 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9600 | 3,9154 | 560.600 |
| 09 gen 2024 | 3,9800 | 4,0100 | 3,9700 | 3,9900 | 3,9451 | 817.600 |
| 08 gen 2024 | 3,9900 | 4,0100 | 3,9700 | 3,9900 | 3,9451 | 615.400 |
| 05 gen 2024 | 3,9700 | 4,0100 | 3,9700 | 3,9800 | 3,9352 | 525.800 |
| 04 gen 2024 | 3,9800 | 4,0100 | 3,9600 | 4,0000 | 3,9550 | 1.068.000 |
| 03 gen 2024 | 3,9500 | 4,0100 | 3,9300 | 4,0000 | 3,9550 | 960.100 |
| 02 gen 2024 | 3,9300 | 3,9600 | 3,9100 | 3,9500 | 3,9056 | 1.196.900 |
| 29 dic 2023 | 3,9400 | 4,0000 | 3,9300 | 3,9300 | 3,8858 | 2.928.500 |
| 28 dic 2023 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,8957 | 1.712.100 |
| 27 dic 2023 | 3,9400 | 3,9600 | 3,9200 | 3,9400 | 3,8957 | 1.039.700 |
| 26 dic 2023 | 3,9300 | 3,9500 | 3,9300 | 3,9400 | 3,8957 | 224.600 |
| 22 dic 2023 | 3,9300 | 3,9700 | 3,9300 | 3,9500 | 3,9056 | 838.400 |
| 21 dic 2023 | 3,9400 | 3,9500 | 3,9200 | 3,9300 | 3,8858 | 1.670.000 |
| 20 dic 2023 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,8957 | 1.287.400 |
| 19 dic 2023 | 3,9700 | 4,0000 | 3,9600 | 3,9700 | 3,9253 | 449.800 |
| 18 dic 2023 | 4,0600 | 4,0600 | 3,9900 | 4,0100 | 3,9649 | 315.700 |
| 15 dic 2023 | 3,9800 | 4,0600 | 3,9700 | 4,0600 | 4,0143 | 2.405.000 |
| 14 dic 2023 | 3,9800 | 3,9800 | 3,9600 | 3,9800 | 3,9352 | 625.400 |
| 13 dic 2023 | 3,9700 | 3,9700 | 3,9500 | 3,9700 | 3,9253 | 753.600 |
| 12 dic 2023 | 3,9500 | 3,9600 | 3,9500 | 3,9600 | 3,9154 | 392.600 |
| 11 dic 2023 | 3,9400 | 3,9700 | 3,9300 | 3,9700 | 3,9253 | 1.189.300 |
| 08 dic 2023 | 3,9400 | 3,9700 | 3,9400 | 3,9600 | 3,9154 | 652.800 |
| 07 dic 2023 | 3,9600 | 3,9700 | 3,9300 | 3,9300 | 3,8858 | 2.169.000 |
| 06 dic 2023 | 4,0000 | 4,0000 | 3,9600 | 3,9700 | 3,9253 | 1.722.000 |
| *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.