Italia markets close in 2 hours 23 minutes
FTSE MIB
33.949,59 +320,38 (+0,95%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,76 +0,65 (+0,83%) Bitcoin EUR
58.961,09 -100,98 (-0,17%)
Hap Seng Consolidated Berhad (3034.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 04:58PM MYT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,4300 | 4,4500 | 4,4100 | 4,4500 | 4,4500 | 189.700 |
| 03 mag 2024 | 4,3900 | 4,4600 | 4,3900 | 4,4300 | 4,4300 | 197.800 |
| 02 mag 2024 | 4,4300 | 4,4300 | 4,3900 | 4,4300 | 4,4300 | 50.400 |
| 30 apr 2024 | 4,4400 | 4,4400 | 4,3500 | 4,4300 | 4,4300 | 290.700 |
| 29 apr 2024 | 4,3600 | 4,4400 | 4,3500 | 4,4400 | 4,4400 | 187.500 |
| 26 apr 2024 | 4,3500 | 4,3800 | 4,3500 | 4,3600 | 4,3600 | 156.100 |
| 25 apr 2024 | 4,3500 | 4,3700 | 4,3200 | 4,3500 | 4,3500 | 123.500 |
| 24 apr 2024 | 4,3000 | 4,3700 | 4,2900 | 4,3500 | 4,3500 | 266.800 |
| 23 apr 2024 | 4,2400 | 4,3000 | 4,2400 | 4,3000 | 4,3000 | 225.800 |
| 22 apr 2024 | 4,2400 | 4,3000 | 4,2400 | 4,2400 | 4,2400 | 262.900 |
| 19 apr 2024 | 4,3200 | 4,3600 | 4,2300 | 4,2400 | 4,2400 | 735.700 |
| 18 apr 2024 | 4,3700 | 4,3800 | 4,3100 | 4,3200 | 4,3200 | 227.400 |
| 17 apr 2024 | 4,3200 | 4,3900 | 4,3200 | 4,3700 | 4,3700 | 206.500 |
| 16 apr 2024 | 4,4300 | 4,4300 | 4,2700 | 4,3200 | 4,3200 | 734.400 |
| 15 apr 2024 | 4,4900 | 4,4900 | 4,4200 | 4,4300 | 4,4300 | 219.800 |
| 12 apr 2024 | 4,5000 | 4,5000 | 4,4700 | 4,4900 | 4,4900 | 302.300 |
| 09 apr 2024 | 4,5200 | 4,5200 | 4,4900 | 4,4900 | 4,4900 | 143.400 |
| 08 apr 2024 | 4,4600 | 4,5100 | 4,4600 | 4,4900 | 4,4900 | 199.500 |
| 05 apr 2024 | 4,4700 | 4,4700 | 4,4500 | 4,4500 | 4,4500 | 105.600 |
| 04 apr 2024 | 4,4300 | 4,4700 | 4,4300 | 4,4300 | 4,4300 | 178.000 |
| 03 apr 2024 | 4,4600 | 4,4800 | 4,4300 | 4,4300 | 4,4300 | 269.300 |
| 02 apr 2024 | 4,5000 | 4,5000 | 4,4600 | 4,4800 | 4,4800 | 120.500 |
| 01 apr 2024 | 4,4700 | 4,4900 | 4,4600 | 4,4800 | 4,4800 | 73.700 |
| 29 mar 2024 | 4,4600 | 4,4700 | 4,4500 | 4,4700 | 4,4700 | 60.200 |
| 27 mar 2024 | 4,4800 | 4,5000 | 4,4600 | 4,4600 | 4,4600 | 89.500 |
| 26 mar 2024 | 4,4800 | 4,5500 | 4,4800 | 4,4800 | 4,4800 | 160.200 |
| 25 mar 2024 | 4,5000 | 4,5200 | 4,4700 | 4,4800 | 4,4800 | 220.600 |
| 22 mar 2024 | 4,4800 | 4,5300 | 4,4700 | 4,5000 | 4,5000 | 218.800 |
| 21 mar 2024 | 4,4600 | 4,5000 | 4,4600 | 4,4900 | 4,4900 | 163.200 |
| 20 mar 2024 | 4,4500 | 4,4800 | 4,4400 | 4,4400 | 4,4400 | 92.000 |
| 19 mar 2024 | 4,4900 | 4,4900 | 4,4500 | 4,4700 | 4,4700 | 165.400 |
| 18 mar 2024 | 4,5000 | 4,5000 | 4,4700 | 4,4900 | 4,4900 | 106.200 |
| 15 mar 2024 | 4,5000 | 4,5100 | 4,4700 | 4,5100 | 4,5100 | 233.900 |
| 14 mar 2024 | 4,5500 | 4,5500 | 4,4800 | 4,5000 | 4,5000 | 64.800 |
| 13 mar 2024 | 4,4400 | 4,5500 | 4,4300 | 4,5500 | 4,5500 | 231.500 |
| 12 mar 2024 | 4,4400 | 4,4700 | 4,4300 | 4,4400 | 4,4400 | 153.000 |
| 11 mar 2024 | 4,4900 | 4,4900 | 4,4200 | 4,4500 | 4,4500 | 242.800 |
| 08 mar 2024 | 4,4900 | 4,5100 | 4,4700 | 4,4700 | 4,4700 | 80.300 |
| 07 mar 2024 | 4,4600 | 4,5100 | 4,4600 | 4,4900 | 4,4900 | 245.100 |
| 06 mar 2024 | 4,4500 | 4,5200 | 4,4500 | 4,4600 | 4,4600 | 216.500 |
| 05 mar 2024 | 4,4800 | 4,4900 | 4,4200 | 4,4500 | 4,4500 | 392.900 |
| 04 mar 2024 | 4,4700 | 4,5300 | 4,4300 | 4,5000 | 4,5000 | 468.700 |
| 01 mar 2024 | 4,4300 | 4,4900 | 4,4100 | 4,4700 | 4,4700 | 908.800 |
| 29 feb 2024 | 4,5600 | 4,6200 | 4,4200 | 4,4200 | 4,4200 | 7.348.700 |
| 28 feb 2024 | 4,7300 | 4,7600 | 4,6100 | 4,6200 | 4,6200 | 1.081.500 |
| 27 feb 2024 | 4,7200 | 4,7900 | 4,7200 | 4,7200 | 4,7200 | 454.200 |
| 26 feb 2024 | 4,7300 | 4,8100 | 4,7200 | 4,7200 | 4,7200 | 540.100 |
| 23 feb 2024 | 4,7600 | 4,8100 | 4,7100 | 4,7600 | 4,7600 | 652.200 |
| 22 feb 2024 | 4,8100 | 4,8200 | 4,7400 | 4,7600 | 4,7600 | 602.400 |
| 21 feb 2024 | 4,8500 | 4,8600 | 4,7500 | 4,8200 | 4,8200 | 613.800 |
| 20 feb 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8600 | 4,8600 | 529.100 |
| 19 feb 2024 | 4,8500 | 4,8900 | 4,7700 | 4,8900 | 4,8900 | 593.600 |
| 16 feb 2024 | 4,8800 | 4,9100 | 4,8800 | 4,9100 | 4,9100 | 557.700 |
| 15 feb 2024 | 4,9200 | 4,9300 | 4,8300 | 4,8500 | 4,8500 | 778.500 |
| 14 feb 2024 | 4,7900 | 4,9300 | 4,7700 | 4,8900 | 4,8900 | 2.000.100 |
| 13 feb 2024 | 4,6100 | 4,8200 | 4,6100 | 4,8100 | 4,8100 | 2.019.400 |
| 09 feb 2024 | 4,6100 | 4,6300 | 4,5900 | 4,6000 | 4,6000 | 151.800 |
| 08 feb 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6100 | 4,6100 | 99.300 |
| 07 feb 2024 | 4,6000 | 4,6500 | 4,5900 | 4,6500 | 4,6500 | 118.500 |
| 06 feb 2024 | 4,6000 | 4,6500 | 4,5700 | 4,6500 | 4,6500 | 278.300 |
| 05 feb 2024 | 4,6300 | 4,6500 | 4,5800 | 4,6000 | 4,6000 | 263.200 |
| 02 feb 2024 | 4,6500 | 4,6700 | 4,6300 | 4,6300 | 4,6300 | 412.500 |
| 31 gen 2024 | 4,6500 | 4,6900 | 4,6100 | 4,6700 | 4,6700 | 358.300 |
| 30 gen 2024 | 4,7000 | 4,7100 | 4,6300 | 4,6500 | 4,6500 | 432.400 |
| 29 gen 2024 | 4,7000 | 4,7200 | 4,6800 | 4,7100 | 4,7100 | 257.000 |
| 26 gen 2024 | 4,7000 | 4,7100 | 4,6600 | 4,7000 | 4,7000 | 162.500 |
| 24 gen 2024 | 4,7100 | 4,7100 | 4,6800 | 4,7000 | 4,7000 | 144.300 |
| 23 gen 2024 | 4,7200 | 4,7300 | 4,6900 | 4,7100 | 4,7100 | 259.000 |
| 22 gen 2024 | 4,6500 | 4,7300 | 4,6200 | 4,7200 | 4,7200 | 461.800 |
| 19 gen 2024 | 4,6300 | 4,6800 | 4,6100 | 4,6200 | 4,6200 | 278.200 |
| 18 gen 2024 | 4,6000 | 4,6400 | 4,5700 | 4,6300 | 4,6300 | 504.400 |
| 17 gen 2024 | 4,6600 | 4,6600 | 4,5700 | 4,6000 | 4,6000 | 591.900 |
| 16 gen 2024 | 4,7500 | 4,7800 | 4,6600 | 4,6600 | 4,6600 | 532.200 |
| 15 gen 2024 | 4,6600 | 4,7800 | 4,6600 | 4,7600 | 4,7600 | 1.522.800 |
| 12 gen 2024 | 4,6800 | 4,6800 | 4,6200 | 4,6600 | 4,6600 | 278.300 |
| 11 gen 2024 | 4,6600 | 4,6600 | 4,6100 | 4,6300 | 4,6300 | 306.800 |
| 10 gen 2024 | 4,6600 | 4,7200 | 4,6200 | 4,6400 | 4,6400 | 335.500 |
| 09 gen 2024 | 4,6700 | 4,7400 | 4,6600 | 4,6600 | 4,6600 | 597.600 |
| 08 gen 2024 | 4,6000 | 4,7400 | 4,6000 | 4,6600 | 4,6600 | 898.100 |
| 05 gen 2024 | 4,6300 | 4,6400 | 4,5900 | 4,6000 | 4,6000 | 406.100 |
| 04 gen 2024 | 4,6100 | 4,6400 | 4,6000 | 4,6300 | 4,6300 | 266.500 |
| 03 gen 2024 | 4,6300 | 4,6500 | 4,5900 | 4,6500 | 4,6500 | 372.700 |
| 02 gen 2024 | 4,5500 | 4,7000 | 4,5500 | 4,6500 | 4,6500 | 576.900 |
| 29 dic 2023 | 4,5900 | 4,5900 | 4,5300 | 4,5500 | 4,5500 | 288.800 |
| 28 dic 2023 | 4,5500 | 4,5700 | 4,5300 | 4,5700 | 4,5700 | 211.200 |
| 27 dic 2023 | 4,5500 | 4,5900 | 4,5400 | 4,5500 | 4,5500 | 145.600 |
| 26 dic 2023 | 4,5900 | 4,5900 | 4,5200 | 4,5500 | 4,5500 | 315.700 |
| 22 dic 2023 | 4,5800 | 4,6000 | 4,5500 | 4,5900 | 4,5900 | 263.800 |
| 21 dic 2023 | 4,6000 | 4,6200 | 4,5600 | 4,5800 | 4,5800 | 152.300 |
| 20 dic 2023 | 4,5400 | 4,6300 | 4,5400 | 4,5900 | 4,5900 | 204.000 |
| 19 dic 2023 | 4,6000 | 4,6500 | 4,5200 | 4,5500 | 4,5500 | 551.800 |
| 18 dic 2023 | 4,6400 | 4,7000 | 4,6100 | 4,6200 | 4,6200 | 347.800 |
| 15 dic 2023 | 4,6500 | 4,7300 | 4,6100 | 4,6600 | 4,6600 | 693.700 |
| 14 dic 2023 | 4,6500 | 4,6700 | 4,5500 | 4,6500 | 4,6500 | 584.300 |
| 13 dic 2023 | 4,7600 | 4,7900 | 4,6400 | 4,6400 | 4,6400 | 547.200 |
| 12 dic 2023 | 4,6200 | 4,7800 | 4,6200 | 4,7500 | 4,7500 | 1.319.100 |
| 11 dic 2023 | 4,4300 | 4,6500 | 4,4300 | 4,6200 | 4,6200 | 959.600 |
| 08 dic 2023 | 4,3000 | 4,4800 | 4,3000 | 4,4500 | 4,4500 | 814.900 |
| 07 dic 2023 | 4,3200 | 4,3400 | 4,2800 | 4,3300 | 4,3300 | 608.000 |
| 06 dic 2023 | 4,3600 | 4,3800 | 4,2700 | 4,3400 | 4,3400 | 1.166.500 |
| *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.