Italia markets close in 8 hours 22 minutes

Nestlé (Malaysia) Berhad (4707.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
127,90+0,70 (+0,55%)
In data: 02:52PM MYT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024127,50128,40127,50127,90127,9065.600
30 apr 2024127,00129,30127,00127,20127,20168.700
29 apr 2024127,20127,20126,90126,90126,90131.200
26 apr 2024127,00127,80126,80127,20127,20127.200
25 apr 2024126,00127,10126,00127,00127,0093.700
24 apr 2024126,50126,50126,10126,30126,30128.800
23 apr 2024125,00126,80125,00126,40126,40187.200
22 apr 2024124,30126,20124,30124,70124,70132.600
19 apr 2024123,00124,10122,80124,00124,00235.100
18 apr 2024122,90123,40121,10123,00123,00220.300
17 apr 2024122,00123,00121,50123,00123,00188.800
17 apr 20241.28 Dividendo
16 apr 2024121,50123,00121,50122,90121,62101.400
15 apr 2024121,60122,90121,50122,10120,83120.100
12 apr 2024121,50123,30121,50122,90121,62262.100
09 apr 2024122,50123,30121,00122,50121,2267.000
08 apr 2024121,80123,90121,80122,50121,2284.600
05 apr 2024120,60121,20120,60121,10119,8437.000
04 apr 2024120,40120,80119,40120,60119,34157.300
03 apr 2024119,50120,20119,20120,00118,7574.300
02 apr 2024118,30119,90118,30119,10117,8693.100
01 apr 2024118,10118,50118,00118,10116,8763.900
29 mar 2024118,00118,50117,70118,20116,9792.600
27 mar 2024118,00118,70118,00118,00116,77114.400
26 mar 2024118,00119,10117,70117,90116,67160.500
25 mar 2024117,90119,30117,80118,00116,7770.900
22 mar 2024118,00118,60117,90117,90116,6797.400
21 mar 2024119,70119,70117,80118,00116,77138.800
20 mar 2024119,50119,50118,90118,90117,66125.600
19 mar 2024119,60119,60119,20119,50118,26137.500
18 mar 2024119,40120,30119,30119,40118,16118.700
15 mar 2024119,60119,60119,20119,40118,16205.100
14 mar 2024120,00120,10119,70119,80118,55261.000
13 mar 2024121,00121,00119,70120,00118,7536.400
12 mar 2024121,50121,90120,50121,00119,7474.600
11 mar 2024122,00122,10120,30120,60119,3487.200
08 mar 2024122,30122,30121,10122,00120,7356.800
07 mar 2024121,20122,30120,70122,30121,03124.100
06 mar 2024119,60121,20119,60121,00119,74198.300
05 mar 2024121,00121,00117,20119,50118,26100.300
04 mar 2024123,40123,40120,10121,00119,7476.400
01 mar 2024124,90124,90122,10123,40122,11288.700
29 feb 2024123,80126,00123,80124,90123,60572.300
28 feb 2024122,00124,50121,80123,80122,51123.200
27 feb 2024122,00122,50121,50121,50120,23109.500
26 feb 2024121,50121,90121,50121,60120,33109.500
23 feb 2024122,00122,10120,80121,20119,9499.600
22 feb 2024122,00122,00121,00121,70120,4391.700
21 feb 2024122,00122,50121,80122,00120,73111.500
20 feb 2024121,90122,80121,90122,00120,73124.600
19 feb 2024121,70121,90121,70121,90120,6367.000
16 feb 2024121,50121,90121,40121,70120,43282.700
15 feb 2024121,90121,90120,70121,70120,43195.000
14 feb 2024121,60121,70121,40121,60120,33129.800
13 feb 2024121,50121,60121,30121,50120,2335.400
09 feb 2024121,00121,70121,00121,40120,1422.600
08 feb 2024121,30121,30120,40120,40119,1581.800
07 feb 2024120,10120,80120,00120,80119,5422.500
06 feb 2024120,00121,30120,00121,30120,0478.500
05 feb 2024119,60120,30119,60120,00118,7583.300
02 feb 2024119,50120,30119,40119,60118,3550.800
31 gen 2024119,70120,10119,00119,50118,26143.200
30 gen 2024119,30119,70118,50119,40118,1626.600
29 gen 2024119,50119,90119,30119,30118,0645.500
26 gen 2024119,20119,30119,20119,20117,9624.500
24 gen 2024118,80120,20118,80119,50118,2630.300
23 gen 2024119,00119,40119,00119,30118,0616.100
22 gen 2024119,00120,00119,00119,40118,1658.300
19 gen 2024119,10120,00119,00119,40118,1647.500
18 gen 2024119,50120,40119,00119,00117,7630.300
17 gen 2024119,50119,80119,50119,70118,45206.600
16 gen 2024120,00120,40119,60119,70118,45163.200
15 gen 2024120,00120,50118,50119,30118,0625.400
12 gen 2024120,30120,50119,70119,90118,65216.700
11 gen 2024120,00120,40119,70119,80118,55104.700
10 gen 2024119,40120,00118,40120,00118,75109.300
09 gen 2024118,00119,50117,70119,00117,7649.900
08 gen 2024118,10118,20117,60118,00116,77178.800
05 gen 2024118,00118,80117,50117,80116,57154.200
04 gen 2024119,00119,30117,50118,70117,46365.000
03 gen 2024118,50119,00117,90118,50117,2792.200
02 gen 2024117,60117,90116,70117,70116,4782.200
29 dic 2023120,30120,30117,50117,60116,3871.900
28 dic 2023121,40121,80118,50119,00117,76117.600
27 dic 2023121,40121,80121,20121,40120,14169.500
26 dic 2023120,00121,30120,00121,00119,7425.800
22 dic 2023119,80120,30119,50119,50118,2628.200
21 dic 2023119,50119,90119,40119,50118,2659.600
20 dic 2023119,80119,80119,20119,50118,26158.500
19 dic 2023119,40120,80119,40119,90118,6591.000
18 dic 2023117,60119,40117,50119,40118,1663.800
15 dic 2023116,90118,20116,20117,20115,98539.900
14 dic 2023117,30117,30115,90116,00114,79337.900
13 dic 2023117,10117,10115,80116,00114,79160.600
12 dic 2023118,50118,70117,10117,70116,47231.100
11 dic 2023118,00118,70117,10118,70117,4693.200
08 dic 2023116,80118,10116,00117,50116,28185.900
07 dic 2023114,40116,70114,30116,50115,29291.800
06 dic 2023115,00115,40114,30114,30113,11112.900
05 dic 2023114,00116,20111,60115,00113,80179.300
*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...