Italia markets closed

Genting Malaysia Berhad (4715.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
2,6000-0,0200 (-0,76%)
Alla chiusura: 04:58PM MYT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,62002,63002,60002,60002,60009.742.000
25 apr 20242,66002,66002,60002,62002,620014.537.900
24 apr 20242,64002,66002,63002,65002,65006.194.600
23 apr 20242,62002,67002,61002,62002,620012.994.400
22 apr 20242,59002,64002,59002,61002,61007.718.700
19 apr 20242,62002,65002,58002,58002,58009.979.200
18 apr 20242,61002,64002,59002,62002,62007.821.300
17 apr 20242,60002,63002,60002,61002,61006.252.800
16 apr 20242,61002,63002,58002,60002,600011.958.900
15 apr 20242,63002,64002,60002,62002,620011.567.500
12 apr 20242,69002,70002,65002,65002,650012.211.900
09 apr 20242,69002,72002,68002,68002,68003.832.300
08 apr 20242,71002,72002,69002,70002,70006.301.800
05 apr 20242,71002,72002,69002,71002,71003.562.400
04 apr 20242,71002,73002,71002,72002,72003.184.200
03 apr 20242,71002,75002,70002,71002,71005.192.500
02 apr 20242,72002,73002,70002,72002,72003.338.200
01 apr 20242,72002,73002,70002,72002,72005.930.800
29 mar 20242,73002,75002,69002,72002,72008.405.500
27 mar 20242,76002,76002,73002,73002,73006.091.000
26 mar 20242,77002,77002,75002,76002,76003.563.400
25 mar 20242,78002,79002,75002,78002,78005.293.000
22 mar 20242,79002,81002,77002,78002,78004.615.900
21 mar 20242,76002,79002,74002,78002,78005.655.300
20 mar 20242,77002,78002,74002,75002,750012.356.400
20 mar 20240.09 Dividendo
19 mar 20242,90002,90002,87002,87002,780010.147.000
18 mar 20242,90002,92002,89002,90002,80917.170.700
15 mar 20242,90002,91002,89002,90002,809110.531.100
14 mar 20242,90002,92002,89002,91002,81876.863.000
13 mar 20242,92002,92002,89002,90002,80914.465.700
12 mar 20242,90002,91002,88002,91002,81876.547.600
11 mar 20242,88002,93002,88002,90002,809114.603.400
08 mar 20242,85002,88002,83002,88002,78978.352.800
07 mar 20242,84002,86002,83002,85002,76065.748.300
06 mar 20242,87002,89002,82002,84002,75098.700.400
05 mar 20242,85002,88002,81002,87002,78009.561.600
04 mar 20242,80002,86002,79002,85002,76069.117.400
01 mar 20242,90002,90002,76002,80002,712230.991.800
29 feb 20242,86002,87002,79002,87002,780019.958.900
28 feb 20242,92002,93002,86002,87002,780015.504.800
27 feb 20242,84002,94002,84002,92002,828421.019.100
26 feb 20242,88002,88002,83002,84002,750915.679.700
23 feb 20242,90002,90002,87002,89002,799422.949.600
22 feb 20242,88002,90002,88002,89002,79944.870.700
21 feb 20242,89002,90002,87002,89002,79948.441.100
20 feb 20242,86002,91002,86002,90002,809116.952.200
19 feb 20242,85002,88002,85002,87002,78004.836.100
16 feb 20242,85002,85002,84002,85002,76062.853.100
15 feb 20242,85002,87002,83002,85002,76066.351.000
14 feb 20242,85002,86002,83002,85002,76065.486.300
13 feb 20242,84002,89002,84002,86002,770311.777.500
09 feb 20242,81002,85002,81002,84002,75096.757.800
08 feb 20242,83002,84002,78002,81002,72195.980.000
07 feb 20242,78002,82002,78002,81002,72196.949.200
06 feb 20242,78002,81002,76002,79002,70254.972.200
05 feb 20242,77002,84002,76002,79002,702516.301.800
02 feb 20242,70002,78002,70002,77002,683116.134.200
31 gen 20242,72002,73002,70002,70002,61537.708.900
30 gen 20242,73002,74002,71002,72002,63475.207.400
29 gen 20242,71002,75002,70002,73002,64447.277.000
26 gen 20242,69002,73002,69002,71002,62507.066.500
24 gen 20242,68002,70002,68002,69002,60564.802.900
23 gen 20242,70002,70002,67002,68002,59603.769.200
22 gen 20242,67002,70002,67002,69002,60567.439.800
19 gen 20242,65002,68002,64002,65002,566911.205.600
18 gen 20242,67002,69002,63002,65002,566911.135.800
17 gen 20242,70002,70002,66002,66002,57668.049.800
16 gen 20242,72002,73002,67002,70002,615310.625.000
15 gen 20242,70002,75002,70002,71002,62508.852.100
12 gen 20242,68002,71002,66002,70002,615315.572.700
11 gen 20242,85002,85002,68002,68002,596045.185.900
10 gen 20242,88002,89002,84002,85002,76067.419.800
09 gen 20242,88002,91002,85002,88002,789723.701.500
08 gen 20242,81002,88002,81002,87002,780023.528.700
05 gen 20242,74002,84002,72002,80002,712228.769.400
04 gen 20242,68002,74002,68002,74002,654110.879.200
03 gen 20242,68002,71002,66002,69002,605610.423.700
02 gen 20242,68002,69002,65002,68002,59603.844.100
29 dic 20232,69002,70002,68002,69002,60566.084.800
28 dic 20232,68002,70002,67002,69002,60569.309.900
27 dic 20232,66002,69002,65002,68002,59606.789.800
26 dic 20232,66002,67002,63002,66002,57666.594.000
22 dic 20232,69002,70002,65002,66002,57664.965.300
21 dic 20232,70002,71002,67002,68002,59606.222.700
20 dic 20232,72002,73002,70002,71002,62506.678.800
19 dic 20232,71002,71002,69002,70002,61535.053.200
18 dic 20232,73002,73002,68002,71002,625015.958.600
15 dic 20232,69002,73002,68002,73002,644417.992.400
14 dic 20232,69002,71002,68002,69002,605617.435.200
13 dic 20232,66002,68002,64002,68002,59604.252.800
12 dic 20232,64002,67002,64002,66002,57663.175.500
11 dic 20232,64002,65002,62002,64002,55722.764.600
08 dic 20232,64002,65002,62002,64002,55724.150.000
07 dic 20232,67002,68002,64002,64002,55724.511.900
06 dic 20232,68002,69002,66002,67002,58634.580.700
05 dic 20232,68002,69002,66002,68002,59606.327.700
04 dic 20232,70002,70002,67002,69002,60564.407.200
01 dic 20232,67002,70002,66002,69002,60564.996.300
30 nov 20232,69002,69002,65002,67002,586313.669.800
*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...