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
57.376,66 +536,70 (+0,94%)
Ranhill Utilities Berhad (5272.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 04:59PM 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 | 1,3800 | 1,4700 | 1,3600 | 1,4100 | 1,4100 | 6.782.700 |
| 27 giu 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 2.535.700 |
| 26 giu 2024 | 1,3300 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 7.636.800 |
| 25 giu 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 5.099.900 |
| 24 giu 2024 | 1,4000 | 1,4100 | 1,3400 | 1,3700 | 1,3700 | 9.189.400 |
| 21 giu 2024 | 1,4300 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 9.934.300 |
| 20 giu 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 6.025.400 |
| 19 giu 2024 | 1,4800 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 8.958.100 |
| 18 giu 2024 | 1,5900 | 1,6100 | 1,4800 | 1,5000 | 1,5000 | 10.182.500 |
| 14 giu 2024 | 1,6300 | 1,6400 | 1,5700 | 1,5900 | 1,5900 | 4.698.300 |
| 13 giu 2024 | 1,6400 | 1,6800 | 1,6200 | 1,6300 | 1,6300 | 8.387.000 |
| 12 giu 2024 | 1,6000 | 1,6500 | 1,5700 | 1,6200 | 1,6200 | 8.838.500 |
| 11 giu 2024 | 1,7000 | 1,7000 | 1,5700 | 1,6000 | 1,6000 | 16.091.000 |
| 10 giu 2024 | 1,6200 | 1,7500 | 1,6100 | 1,7000 | 1,7000 | 18.312.600 |
| 07 giu 2024 | 1,5600 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 9.313.300 |
| 06 giu 2024 | 1,4000 | 1,5600 | 1,4000 | 1,5600 | 1,5600 | 14.529.300 |
| 05 giu 2024 | 1,4200 | 1,4400 | 1,3800 | 1,4100 | 1,4100 | 7.038.600 |
| 04 giu 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4200 | 1,4200 | 13.426.900 |
| 31 mag 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 6.361.100 |
| 30 mag 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 11.366.000 |
| 29 mag 2024 | 1,3400 | 1,4100 | 1,2600 | 1,3700 | 1,3700 | 25.298.900 |
| 28 mag 2024 | 1,4300 | 1,5200 | 1,2300 | 1,3500 | 1,3500 | 70.669.300 |
| 27 mag 2024 | 1,4600 | 1,6100 | 1,4400 | 1,5700 | 1,5700 | 32.437.300 |
| 24 mag 2024 | 1,3600 | 1,5000 | 1,3300 | 1,4500 | 1,4500 | 17.862.000 |
| 23 mag 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 3.075.700 |
| 21 mag 2024 | 1,3500 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 2.750.300 |
| 20 mag 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 5.294.500 |
| 20 mag 2024 | 100.5:100 Frazionamento azionario | |||||
| 17 mag 2024 | 1,3800 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 4.738.900 |
| 16 mag 2024 | 1,3700 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 5.744.400 |
| 15 mag 2024 | 1,4000 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 3.098.300 |
| 14 mag 2024 | 1,3600 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 8.218.400 |
| 13 mag 2024 | 1,4100 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 6.964.600 |
| 10 mag 2024 | 1,4300 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 6.661.200 |
| 09 mag 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 8.393.200 |
| 08 mag 2024 | 1,3800 | 1,4800 | 1,3700 | 1,3800 | 1,3800 | 23.012.600 |
| 07 mag 2024 | 1,1900 | 1,4400 | 1,1900 | 1,3800 | 1,3800 | 42.141.800 |
| 06 mag 2024 | 1,1800 | 1,2100 | 1,1700 | 1,1900 | 1,1900 | 4.677.600 |
| 03 mag 2024 | 1,1300 | 1,2200 | 1,1300 | 1,1900 | 1,1900 | 11.888.000 |
| 02 mag 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1300 | 1,1300 | 8.533.000 |
| 30 apr 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 2.907.300 |
| 29 apr 2024 | 1,1200 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 3.013.000 |
| 26 apr 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 5.683.200 |
| 25 apr 2024 | 1,0200 | 1,1100 | 1,0200 | 1,1000 | 1,1000 | 8.341.200 |
| 24 apr 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 729.700 |
| 23 apr 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 496.400 |
| 22 apr 2024 | 0,9900 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 1.744.200 |
| 19 apr 2024 | 1,0200 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 1.382.100 |
| 18 apr 2024 | 1,0200 | 1,0200 | 0,9950 | 1,0100 | 1,0100 | 1.197.600 |
| 17 apr 2024 | 0,9900 | 1,0200 | 0,9850 | 1,0100 | 1,0100 | 1.770.700 |
| 16 apr 2024 | 1,0300 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | 2.134.100 |
| 15 apr 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 2.980.300 |
| 12 apr 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 1.246.700 |
| 09 apr 2024 | 1,0700 | 1,0900 | 1,0400 | 1,0400 | 1,0400 | 1.647.000 |
| 08 apr 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 2.540.200 |
| 05 apr 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 4.870.100 |
| 04 apr 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 1.812.000 |
| 03 apr 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 1.446.000 |
| 02 apr 2024 | 1,0900 | 1,1100 | 1,0400 | 1,0600 | 1,0600 | 7.564.200 |
| 01 apr 2024 | 1,0800 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 2.115.500 |
| 29 mar 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 1.711.600 |
| 27 mar 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 4.781.500 |
| 26 mar 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 2.707.400 |
| 25 mar 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 4.344.400 |
| 22 mar 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 4.127.800 |
| 21 mar 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1100 | 1,1100 | 2.042.800 |
| 20 mar 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 1.696.700 |
| 19 mar 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 2.999.000 |
| 18 mar 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 5.892.700 |
| 15 mar 2024 | 1,0900 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 3.592.500 |
| 14 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 2.777.300 |
| 13 mar 2024 | 1,0900 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 3.388.100 |
| 12 mar 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 1.922.100 |
| 11 mar 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 2.527.100 |
| 08 mar 2024 | 1,1000 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 2.864.100 |
| 07 mar 2024 | 1,1200 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 2.099.400 |
| 06 mar 2024 | 1,0900 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 2.333.500 |
| 05 mar 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 3.942.700 |
| 04 mar 2024 | 1,1200 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 5.139.300 |
| 01 mar 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 4.045.600 |
| 29 feb 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 5.539.100 |
| 28 feb 2024 | 1,2500 | 1,2600 | 1,1300 | 1,1500 | 1,1500 | 13.427.200 |
| 27 feb 2024 | 1,1700 | 1,2500 | 1,1600 | 1,2300 | 1,2300 | 21.349.900 |
| 26 feb 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 5.483.400 |
| 23 feb 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 9.002.200 |
| 22 feb 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 2.962.500 |
| 21 feb 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 2.467.300 |
| 20 feb 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 5.676.400 |
| 19 feb 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 4.446.900 |
| 16 feb 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 4.027.300 |
| 15 feb 2024 | 1,1300 | 1,2000 | 1,1200 | 1,1600 | 1,1600 | 8.751.600 |
| 14 feb 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 1.355.100 |
| 13 feb 2024 | 1,1400 | 1,1500 | 1,1100 | 1,1200 | 1,1200 | 3.802.800 |
| 09 feb 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 1.843.500 |
| 08 feb 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 3.693.700 |
| 07 feb 2024 | 1,0800 | 1,1400 | 1,0600 | 1,1200 | 1,1200 | 6.185.500 |
| 06 feb 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 2.798.800 |
| 05 feb 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 4.626.700 |
| 02 feb 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 5.355.900 |
| 31 gen 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 3.216.500 |
| *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.