Italia markets close in 8 hours 24 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,43 +0,43 (+0,54%) Bitcoin EUR
53.844,45 -1.438,92 (-2,60%)
Far East Holdings Berhad (5029.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
In data: 04:06PM MYT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 29 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 26 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 25 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 24 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 36.400 |
| 23 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1.000 |
| 22 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 5.000 |
| 19 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 4.200 |
| 18 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 5.000 |
| 17 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 16 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 16.000 |
| 15 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 12 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 5.000 |
| 09 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 08 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 05 apr 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 04 apr 2024 | 3,5000 | 3,5900 | 3,5000 | 3,5000 | 3,5000 | 51.800 |
| 03 apr 2024 | 3,5000 | 3,6000 | 3,4600 | 3,6000 | 3,6000 | 21.000 |
| 02 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 01 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 9.000 |
| 29 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 27 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 25 mar 2024 | 3,5800 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | 35.700 |
| 22 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 21 mar 2024 | 3,6000 | 3,6000 | 3,5800 | 3,6000 | 3,6000 | 30.200 |
| 20 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 40.000 |
| 15 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3.000 |
| 14 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 13 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2.000 |
| 12 mar 2024 | 3,5500 | 3,6000 | 3,5500 | 3,6000 | 3,6000 | 12.000 |
| 11 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 08 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 07 mar 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 200 |
| 06 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 05 mar 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 4.000 |
| 04 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 01 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 7.700 |
| 29 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 28 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 27 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 5.000 |
| 26 feb 2024 | 3,7600 | 3,7600 | 3,6800 | 3,6800 | 3,6800 | 13.200 |
| 23 feb 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,7000 | 15.000 |
| 22 feb 2024 | 3,6000 | 3,6700 | 3,5000 | 3,6700 | 3,6700 | 22.600 |
| 21 feb 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 400 |
| 20 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 9.200 |
| 19 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 16 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 15 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2.000 |
| 14 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 13 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 09 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 08 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 07 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 06 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 05 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 4.900 |
| 02 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 31 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 29 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 24 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 4.200 |
| 23 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 22 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 19 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 18 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 17 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 16 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 15 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 12 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 11 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 10 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 09 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 08 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 05 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 04 gen 2024 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | 2.000 |
| 03 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 1.000 |
| 02 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 29 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3.000 |
| 28 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 27 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 26 dic 2023 | 3,5400 | 3,6000 | 3,5400 | 3,6000 | 3,6000 | 8.000 |
| 22 dic 2023 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 23.400 |
| 21 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.000 |
| 20 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 1.200 |
| 19 dic 2023 | 3,5000 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 106.300 |
| 19 dic 2023 | 0.05 Dividendo | |||||
| 18 dic 2023 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,4500 | 78.400 |
| 15 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| 14 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| 13 dic 2023 | 3,6000 | 3,6000 | 3,5000 | 3,6000 | 3,5486 | 21.500 |
| 12 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| 11 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| 08 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| 07 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| 06 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | 15.000 |
| 05 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| 04 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,5486 | - |
| *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.