Italia markets open in 5 hours 59 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.722,44 +486,37 (+1,27%) EUR/USD
1,0778 +0,0005 (+0,04%) Bitcoin EUR
58.952,83 -655,88 (-1,10%) CMC Crypto 200
1.368,04 +55,41 (+4,22%)
Sime Darby Plantation Berhad (5285.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
In data: 04:51PM MYT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 4,4200 | 4,4500 | 4,3800 | 4,4300 | 4,4300 | 954.000 |
| 03 mag 2024 | 4,4400 | 4,4600 | 4,3700 | 4,4200 | 4,4200 | 806.600 |
| 03 mag 2024 | 0.0605 Dividendo | |||||
| 02 mag 2024 | 4,4700 | 4,4900 | 4,4500 | 4,4800 | 4,4195 | 3.729.700 |
| 30 apr 2024 | 4,4600 | 4,5000 | 4,4500 | 4,4700 | 4,4096 | 2.330.800 |
| 29 apr 2024 | 4,4300 | 4,5000 | 4,4200 | 4,5000 | 4,4392 | 2.120.000 |
| 26 apr 2024 | 4,4400 | 4,4500 | 4,4200 | 4,4300 | 4,3702 | 487.600 |
| 25 apr 2024 | 4,4400 | 4,4600 | 4,4000 | 4,4400 | 4,3800 | 3.032.400 |
| 24 apr 2024 | 4,4200 | 4,4600 | 4,4000 | 4,4400 | 4,3800 | 2.879.200 |
| 23 apr 2024 | 4,4700 | 4,4900 | 4,4000 | 4,4000 | 4,3406 | 2.780.200 |
| 22 apr 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4700 | 4,4096 | 1.618.300 |
| 19 apr 2024 | 4,4100 | 4,4800 | 4,4100 | 4,4600 | 4,3998 | 1.439.600 |
| 18 apr 2024 | 4,4300 | 4,4700 | 4,3800 | 4,4100 | 4,3504 | 2.334.700 |
| 17 apr 2024 | 4,4500 | 4,4800 | 4,3800 | 4,4200 | 4,3603 | 2.874.500 |
| 16 apr 2024 | 4,4100 | 4,4800 | 4,4100 | 4,4500 | 4,3899 | 1.949.400 |
| 15 apr 2024 | 4,4500 | 4,5000 | 4,4100 | 4,4400 | 4,3800 | 2.755.200 |
| 12 apr 2024 | 4,5600 | 4,5900 | 4,4300 | 4,5100 | 4,4491 | 3.814.900 |
| 09 apr 2024 | 4,5600 | 4,5900 | 4,5600 | 4,5600 | 4,4984 | 2.669.500 |
| 08 apr 2024 | 4,5500 | 4,5800 | 4,4800 | 4,5600 | 4,4984 | 2.717.000 |
| 05 apr 2024 | 4,4900 | 4,5700 | 4,4700 | 4,5600 | 4,4984 | 1.566.600 |
| 04 apr 2024 | 4,3500 | 4,5300 | 4,3400 | 4,5000 | 4,4392 | 4.904.100 |
| 03 apr 2024 | 4,3500 | 4,3700 | 4,3400 | 4,3500 | 4,2913 | 1.765.100 |
| 02 apr 2024 | 4,3500 | 4,3700 | 4,3100 | 4,3400 | 4,2814 | 3.264.100 |
| 01 apr 2024 | 4,3400 | 4,3900 | 4,3300 | 4,3600 | 4,3011 | 964.500 |
| 29 mar 2024 | 4,3500 | 4,3900 | 4,3000 | 4,3100 | 4,2518 | 2.548.300 |
| 27 mar 2024 | 4,3500 | 4,3600 | 4,3000 | 4,3500 | 4,2913 | 5.000.400 |
| 26 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3307 | 2.227.700 |
| 25 mar 2024 | 4,3300 | 4,3500 | 4,3000 | 4,3500 | 4,2913 | 3.444.900 |
| 22 mar 2024 | 4,4100 | 4,4100 | 4,3200 | 4,3300 | 4,2715 | 4.431.000 |
| 21 mar 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,3406 | 2.369.100 |
| 20 mar 2024 | 4,3000 | 4,3900 | 4,3000 | 4,3400 | 4,2814 | 1.023.600 |
| 19 mar 2024 | 4,3200 | 4,3500 | 4,3000 | 4,3100 | 4,2518 | 1.880.500 |
| 18 mar 2024 | 4,3400 | 4,3700 | 4,3100 | 4,3400 | 4,2814 | 2.635.200 |
| 15 mar 2024 | 4,3600 | 4,3900 | 4,3300 | 4,3400 | 4,2814 | 6.883.900 |
| 14 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3900 | 4,3307 | 2.247.200 |
| 13 mar 2024 | 4,3900 | 4,4100 | 4,3300 | 4,3300 | 4,2715 | 2.552.700 |
| 12 mar 2024 | 4,3400 | 4,4200 | 4,3400 | 4,4100 | 4,3504 | 2.531.900 |
| 11 mar 2024 | 4,4000 | 4,4000 | 4,3100 | 4,3500 | 4,2913 | 2.171.100 |
| 08 mar 2024 | 4,3000 | 4,3900 | 4,2900 | 4,3700 | 4,3110 | 3.009.800 |
| 07 mar 2024 | 4,2800 | 4,3200 | 4,2600 | 4,3000 | 4,2419 | 2.721.600 |
| 06 mar 2024 | 4,2700 | 4,3100 | 4,2600 | 4,2700 | 4,2123 | 1.868.400 |
| 05 mar 2024 | 4,3600 | 4,3600 | 4,2300 | 4,2600 | 4,2025 | 3.213.200 |
| 04 mar 2024 | 4,3900 | 4,3900 | 4,3400 | 4,3600 | 4,3011 | 1.224.700 |
| 01 mar 2024 | 4,3300 | 4,4100 | 4,3200 | 4,3400 | 4,2814 | 2.168.000 |
| 29 feb 2024 | 4,2800 | 4,3800 | 4,2500 | 4,3300 | 4,2715 | 6.302.600 |
| 28 feb 2024 | 4,3000 | 4,3100 | 4,2400 | 4,2800 | 4,2222 | 3.000.000 |
| 27 feb 2024 | 4,2300 | 4,3200 | 4,2200 | 4,3000 | 4,2419 | 3.971.100 |
| 26 feb 2024 | 4,4400 | 4,4400 | 4,2000 | 4,2300 | 4,1729 | 8.596.600 |
| 23 feb 2024 | 4,5000 | 4,5000 | 4,4300 | 4,4300 | 4,3702 | 3.035.800 |
| 22 feb 2024 | 4,5200 | 4,5800 | 4,4700 | 4,5000 | 4,4392 | 3.258.300 |
| 21 feb 2024 | 4,5500 | 4,6000 | 4,4900 | 4,5200 | 4,4590 | 3.947.000 |
| 20 feb 2024 | 4,5100 | 4,6000 | 4,4900 | 4,5000 | 4,4392 | 6.497.900 |
| 19 feb 2024 | 4,5000 | 4,5200 | 4,4800 | 4,5000 | 4,4392 | 913.100 |
| 16 feb 2024 | 4,4600 | 4,5300 | 4,4400 | 4,5000 | 4,4392 | 2.847.500 |
| 15 feb 2024 | 4,4800 | 4,4900 | 4,4300 | 4,4400 | 4,3800 | 3.765.300 |
| 14 feb 2024 | 4,5300 | 4,5500 | 4,4600 | 4,4800 | 4,4195 | 1.033.700 |
| 13 feb 2024 | 4,4500 | 4,5800 | 4,4500 | 4,5500 | 4,4886 | 2.447.700 |
| 09 feb 2024 | 4,4600 | 4,5100 | 4,4500 | 4,4500 | 4,3899 | 2.289.500 |
| 08 feb 2024 | 4,4600 | 4,5000 | 4,4300 | 4,4600 | 4,3998 | 4.486.500 |
| 07 feb 2024 | 4,4600 | 4,4900 | 4,4600 | 4,4600 | 4,3998 | 1.256.400 |
| 06 feb 2024 | 4,4300 | 4,4900 | 4,4300 | 4,4600 | 4,3998 | 900.300 |
| 05 feb 2024 | 4,4500 | 4,5700 | 4,4100 | 4,4200 | 4,3603 | 2.682.000 |
| 02 feb 2024 | 4,4200 | 4,5800 | 4,4000 | 4,4900 | 4,4294 | 3.734.000 |
| 31 gen 2024 | 4,4600 | 4,5500 | 4,4200 | 4,4200 | 4,3603 | 4.854.700 |
| 30 gen 2024 | 4,5200 | 4,5700 | 4,4700 | 4,4700 | 4,4096 | 1.215.800 |
| 29 gen 2024 | 4,3900 | 4,5500 | 4,3800 | 4,5200 | 4,4590 | 3.890.600 |
| 26 gen 2024 | 4,3800 | 4,4400 | 4,3500 | 4,3500 | 4,2913 | 3.325.100 |
| 24 gen 2024 | 4,3800 | 4,4300 | 4,3800 | 4,3800 | 4,3209 | 5.552.500 |
| 23 gen 2024 | 4,4000 | 4,4700 | 4,3700 | 4,3700 | 4,3110 | 2.549.900 |
| 22 gen 2024 | 4,4500 | 4,4700 | 4,3900 | 4,4100 | 4,3504 | 3.193.100 |
| 19 gen 2024 | 4,4000 | 4,5100 | 4,3900 | 4,4500 | 4,3899 | 2.204.700 |
| 18 gen 2024 | 4,4800 | 4,5200 | 4,4000 | 4,4000 | 4,3406 | 2.583.100 |
| 17 gen 2024 | 4,4500 | 4,5100 | 4,4300 | 4,4800 | 4,4195 | 1.270.400 |
| 16 gen 2024 | 4,4500 | 4,5700 | 4,4400 | 4,4600 | 4,3998 | 1.586.700 |
| 15 gen 2024 | 4,3300 | 4,5100 | 4,3300 | 4,4800 | 4,4195 | 2.167.300 |
| 12 gen 2024 | 4,4200 | 4,4400 | 4,3100 | 4,3100 | 4,2518 | 3.639.100 |
| 11 gen 2024 | 4,3700 | 4,4400 | 4,3600 | 4,4200 | 4,3603 | 2.458.000 |
| 10 gen 2024 | 4,3800 | 4,4000 | 4,3100 | 4,3500 | 4,2913 | 4.414.700 |
| 09 gen 2024 | 4,3700 | 4,3900 | 4,3500 | 4,3800 | 4,3209 | 2.135.800 |
| 08 gen 2024 | 4,3700 | 4,4000 | 4,3500 | 4,3700 | 4,3110 | 686.600 |
| 05 gen 2024 | 4,3900 | 4,4000 | 4,3300 | 4,3500 | 4,2913 | 1.344.600 |
| 04 gen 2024 | 4,3500 | 4,4100 | 4,3500 | 4,3900 | 4,3307 | 1.168.600 |
| 03 gen 2024 | 4,3500 | 4,4000 | 4,3000 | 4,3800 | 4,3209 | 1.885.800 |
| 02 gen 2024 | 4,4300 | 4,4500 | 4,3200 | 4,3700 | 4,3110 | 2.021.300 |
| 29 dic 2023 | 4,4500 | 4,5000 | 4,4400 | 4,4600 | 4,3998 | 1.594.400 |
| 28 dic 2023 | 4,4600 | 4,5000 | 4,4600 | 4,4900 | 4,4294 | 1.694.500 |
| 27 dic 2023 | 4,4400 | 4,4900 | 4,4400 | 4,4700 | 4,4096 | 610.900 |
| 26 dic 2023 | 4,4800 | 4,5000 | 4,4300 | 4,4400 | 4,3800 | 1.545.700 |
| 26 dic 2023 | 0.057 Dividendo | |||||
| 22 dic 2023 | 4,5100 | 4,5400 | 4,5000 | 4,5200 | 4,4027 | 1.317.400 |
| 21 dic 2023 | 4,4800 | 4,5400 | 4,4800 | 4,5200 | 4,4027 | 2.303.000 |
| 20 dic 2023 | 4,5500 | 4,5500 | 4,4900 | 4,4900 | 4,3735 | 1.568.300 |
| 19 dic 2023 | 4,5500 | 4,5700 | 4,5000 | 4,5000 | 4,3832 | 1.412.300 |
| 18 dic 2023 | 4,5600 | 4,5900 | 4,5300 | 4,5500 | 4,4320 | 2.033.500 |
| 15 dic 2023 | 4,5600 | 4,6700 | 4,5100 | 4,5600 | 4,4417 | 5.197.000 |
| 14 dic 2023 | 4,5600 | 4,5900 | 4,4900 | 4,5400 | 4,4222 | 1.299.100 |
| 13 dic 2023 | 4,4400 | 4,5500 | 4,4400 | 4,5300 | 4,4125 | 1.381.800 |
| 12 dic 2023 | 4,4900 | 4,5300 | 4,4600 | 4,4900 | 4,3735 | 1.264.300 |
| 11 dic 2023 | 4,4100 | 4,5000 | 4,4100 | 4,4800 | 4,3638 | 740.200 |
| 08 dic 2023 | 4,4500 | 4,5000 | 4,4000 | 4,4300 | 4,3151 | 1.014.000 |
| *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.