Italia markets close in 5 hours 38 minutes

Sime Darby Berhad (4197.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
2,80000,0000 (0,00%)
Alla chiusura: 04:53PM MYT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,79002,82002,76002,80002,800017.168.300
30 apr 20242,78002,83002,77002,80002,800021.057.300
29 apr 20242,82002,82002,76002,78002,780012.184.000
26 apr 20242,80002,82002,79002,81002,81009.735.600
25 apr 20242,83002,84002,77002,80002,800015.706.000
24 apr 20242,85002,87002,79002,82002,820014.733.000
23 apr 20242,82002,85002,81002,84002,840019.621.600
22 apr 20242,78002,82002,78002,81002,810010.659.300
19 apr 20242,78002,81002,74002,78002,780017.264.600
18 apr 20242,73002,79002,73002,77002,770013.765.700
17 apr 20242,72002,74002,71002,73002,730024.039.900
16 apr 20242,77002,77002,69002,72002,720022.755.500
15 apr 20242,76002,79002,74002,77002,770015.615.200
12 apr 20242,79002,79002,75002,76002,760011.688.200
09 apr 20242,73002,79002,73002,76002,760010.023.900
08 apr 20242,70002,76002,70002,73002,730014.652.200
05 apr 20242,73002,78002,70002,70002,700022.477.600
04 apr 20242,69002,75002,68002,74002,740015.084.800
03 apr 20242,68002,76002,66002,69002,690024.474.500
02 apr 20242,60002,71002,60002,68002,680015.822.700
01 apr 20242,60002,62002,59002,59002,590012.908.600
29 mar 20242,61002,62002,59002,60002,60009.284.600
27 mar 20242,60002,63002,58002,60002,600014.191.200
26 mar 20242,61002,62002,58002,60002,600014.194.200
25 mar 20242,60002,61002,58002,61002,61009.649.900
22 mar 20242,62002,63002,59002,61002,610010.940.600
21 mar 20242,62002,64002,60002,62002,620017.238.300
20 mar 20242,65002,67002,60002,61002,610014.163.100
19 mar 20242,65002,66002,63002,64002,640010.938.100
18 mar 20242,68002,68002,64002,65002,650010.752.900
15 mar 20242,69002,69002,64002,68002,680030.040.300
14 mar 20242,66002,71002,66002,70002,700021.066.500
13 mar 20242,66002,67002,65002,66002,660012.553.500
12 mar 20242,66002,68002,64002,66002,66009.774.400
11 mar 20242,67002,69002,65002,66002,66006.870.400
08 mar 20242,64002,67002,63002,66002,66008.728.100
07 mar 20242,63002,66002,61002,63002,63008.953.100
07 mar 20240.03 Dividendo
06 mar 20242,61002,66002,61002,65002,62006.021.800
05 mar 20242,64002,65002,58002,62002,590310.833.200
04 mar 20242,68002,69002,62002,63002,600212.950.400
01 mar 20242,71002,72002,67002,68002,649710.959.800
29 feb 20242,65002,71002,65002,71002,679339.454.700
28 feb 20242,65002,68002,65002,65002,620013.842.300
27 feb 20242,62002,68002,62002,65002,620013.120.500
26 feb 20242,65002,70002,60002,62002,590322.637.600
23 feb 20242,62002,67002,57002,65002,620022.558.000
22 feb 20242,63002,64002,59002,61002,580515.285.900
21 feb 20242,62002,69002,59002,63002,600223.408.900
20 feb 20242,52002,65002,52002,63002,600241.166.400
19 feb 20242,48002,53002,48002,51002,48168.327.200
16 feb 20242,47002,48002,45002,46002,432210.026.000
15 feb 20242,47002,49002,46002,47002,44206.308.600
14 feb 20242,46002,47002,45002,47002,44207.635.500
13 feb 20242,45002,48002,44002,46002,432210.323.300
09 feb 20242,47002,47002,44002,45002,42236.684.100
08 feb 20242,42002,48002,42002,46002,432220.281.200
07 feb 20242,48002,50002,43002,43002,402511.663.200
06 feb 20242,47002,48002,45002,47002,442014.253.300
05 feb 20242,45002,49002,45002,47002,44204.798.100
02 feb 20242,44002,47002,42002,45002,422320.391.200
31 gen 20242,44002,45002,41002,43002,402519.548.300
30 gen 20242,49002,50002,44002,44002,41246.305.400
29 gen 20242,51002,52002,48002,49002,46189.513.400
26 gen 20242,50002,54002,49002,50002,471717.114.000
24 gen 20242,51002,52002,48002,50002,47179.002.500
23 gen 20242,48002,54002,48002,51002,481620.174.300
22 gen 20242,48002,50002,46002,48002,45198.891.800
19 gen 20242,46002,50002,45002,48002,451919.530.400
18 gen 20242,48002,52002,45002,45002,422321.642.200
17 gen 20242,44002,50002,41002,49002,461820.100.700
16 gen 20242,45002,49002,43002,43002,402519.235.200
15 gen 20242,44002,52002,44002,45002,422329.562.300
12 gen 20242,44002,45002,43002,44002,41245.270.900
11 gen 20242,44002,48002,42002,43002,402513.232.100
10 gen 20242,43002,45002,39002,43002,402517.768.800
09 gen 20242,39002,43002,38002,42002,392617.349.900
08 gen 20242,34002,41002,34002,39002,362924.265.000
05 gen 20242,35002,36002,33002,34002,31357.476.400
04 gen 20242,34002,36002,33002,35002,323412.520.300
03 gen 20242,37002,37002,34002,34002,31357.522.500
02 gen 20242,34002,38002,34002,38002,35315.454.900
29 dic 20232,37002,39002,34002,35002,32349.697.200
28 dic 20232,38002,38002,36002,37002,34323.216.300
27 dic 20232,37002,39002,36002,37002,34326.251.300
26 dic 20232,38002,39002,36002,36002,33337.119.900
22 dic 20232,39002,41002,36002,38002,35317.936.700
21 dic 20232,43002,43002,39002,40002,37285.844.500
20 dic 20232,44002,45002,42002,45002,42236.204.500
19 dic 20232,43002,44002,41002,43002,40256.290.100
18 dic 20232,45002,45002,43002,43002,40256.318.700
15 dic 20232,39002,45002,39002,45002,422333.528.800
14 dic 20232,40002,42002,37002,39002,362914.810.100
13 dic 20232,37002,41002,36002,40002,372814.239.900
12 dic 20232,34002,37002,34002,37002,343210.984.300
11 dic 20232,36002,37002,33002,34002,313510.511.100
08 dic 20232,39002,39002,35002,36002,33335.642.300
07 dic 20232,36002,40002,36002,38002,35319.467.000
06 dic 20232,39002,40002,34002,35002,32348.607.000
05 dic 20232,38002,40002,36002,39002,36298.234.400
*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...