Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.694,45 +49,16 (+0,09%)
AirAsia X Berhad (5238.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 04:58PM MYT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 1.277.800 |
| 27 giu 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 316.400 |
| 26 giu 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 732.900 |
| 25 giu 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 721.500 |
| 24 giu 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 1.001.900 |
| 21 giu 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 923.300 |
| 20 giu 2024 | 1,5100 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 1.453.400 |
| 19 giu 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 1.699.500 |
| 18 giu 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 858.200 |
| 14 giu 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 566.600 |
| 13 giu 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 956.200 |
| 12 giu 2024 | 1,5200 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 1.585.800 |
| 11 giu 2024 | 1,4700 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 1.818.600 |
| 10 giu 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 1.888.800 |
| 07 giu 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 1.408.900 |
| 06 giu 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 1.074.700 |
| 05 giu 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 780.900 |
| 04 giu 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 1.078.000 |
| 31 mag 2024 | 1,5800 | 1,6100 | 1,5300 | 1,5500 | 1,5500 | 1.565.100 |
| 30 mag 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 1.205.000 |
| 29 mag 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 1.456.800 |
| 28 mag 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6500 | 1,6500 | 11.709.000 |
| 27 mag 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 2.384.100 |
| 24 mag 2024 | 1,5600 | 1,6000 | 1,5300 | 1,5900 | 1,5900 | 4.071.500 |
| 23 mag 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1.206.900 |
| 21 mag 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 981.000 |
| 20 mag 2024 | 1,5900 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 2.736.900 |
| 17 mag 2024 | 1,5300 | 1,6100 | 1,5100 | 1,5900 | 1,5900 | 3.715.700 |
| 16 mag 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 1.738.400 |
| 15 mag 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 2.081.700 |
| 14 mag 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 1.491.700 |
| 13 mag 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 2.028.500 |
| 10 mag 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 2.686.500 |
| 09 mag 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 2.044.100 |
| 08 mag 2024 | 1,6300 | 1,7000 | 1,5300 | 1,5700 | 1,5700 | 13.228.300 |
| 07 mag 2024 | 1,5100 | 1,6400 | 1,5100 | 1,6200 | 1,6200 | 16.982.700 |
| 06 mag 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 3.909.000 |
| 03 mag 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 4.474.500 |
| 02 mag 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 4.670.500 |
| 30 apr 2024 | 1,5300 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 7.938.300 |
| 29 apr 2024 | 1,3900 | 1,5500 | 1,3900 | 1,5300 | 1,5300 | 19.247.600 |
| 26 apr 2024 | 1,2000 | 1,4000 | 1,1400 | 1,3700 | 1,3700 | 19.311.500 |
| 25 apr 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 4.084.200 |
| 24 apr 2024 | 1,2100 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 2.621.300 |
| 23 apr 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 2.029.100 |
| 22 apr 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 3.424.500 |
| 19 apr 2024 | 1,2500 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 3.416.100 |
| 18 apr 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 771.500 |
| 17 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 879.800 |
| 16 apr 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 2.376.800 |
| 15 apr 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 2.515.900 |
| 12 apr 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 705.800 |
| 09 apr 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 1.350.600 |
| 08 apr 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 1.943.100 |
| 05 apr 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 1.579.900 |
| 04 apr 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 2.333.500 |
| 03 apr 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 1.549.400 |
| 02 apr 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 2.208.300 |
| 01 apr 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 1.210.300 |
| 29 mar 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 494.300 |
| 27 mar 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.436.700 |
| 26 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 773.600 |
| 25 mar 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 467.000 |
| 22 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 2.320.000 |
| 21 mar 2024 | 1,4000 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1.771.200 |
| 20 mar 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 900.100 |
| 19 mar 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 1.757.500 |
| 18 mar 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 2.574.300 |
| 15 mar 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 2.528.100 |
| 14 mar 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 1.072.100 |
| 13 mar 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 1.464.800 |
| 12 mar 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 1.458.200 |
| 11 mar 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 1.335.200 |
| 08 mar 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 1.901.300 |
| 07 mar 2024 | 1,2900 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 4.862.000 |
| 06 mar 2024 | 1,3800 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 7.450.900 |
| 05 mar 2024 | 1,4600 | 1,4700 | 1,3700 | 1,3800 | 1,3800 | 5.785.600 |
| 04 mar 2024 | 1,4800 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 3.570.600 |
| 01 mar 2024 | 1,6400 | 1,6400 | 1,3000 | 1,5000 | 1,5000 | 25.629.400 |
| 29 feb 2024 | 1,8000 | 1,8200 | 1,6900 | 1,7000 | 1,7000 | 4.362.700 |
| 28 feb 2024 | 1,7500 | 1,8700 | 1,7500 | 1,7800 | 1,7800 | 6.675.400 |
| 27 feb 2024 | 1,6700 | 1,7700 | 1,6700 | 1,7500 | 1,7500 | 3.273.100 |
| 26 feb 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 840.200 |
| 23 feb 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 1.108.700 |
| 22 feb 2024 | 1,6600 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 989.400 |
| 21 feb 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 654.200 |
| 20 feb 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 2.752.500 |
| 19 feb 2024 | 1,6600 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 3.610.000 |
| 16 feb 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 1.141.500 |
| 15 feb 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 1.649.400 |
| 14 feb 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 1.054.800 |
| 13 feb 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 572.200 |
| 09 feb 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 1.433.200 |
| 08 feb 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 575.800 |
| 07 feb 2024 | 1,6600 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 1.221.800 |
| 06 feb 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 810.700 |
| 05 feb 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 890.800 |
| 02 feb 2024 | 1,7000 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 2.515.900 |
| 31 gen 2024 | 1,6700 | 1,7500 | 1,6700 | 1,6900 | 1,6900 | 1.933.800 |
| 30 gen 2024 | 1,7000 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | 1.612.900 |
| *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.