Italia markets close in 2 hours 50 minutes
FTSE MIB
33.998,92 +369,71 (+1,10%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,76 +0,65 (+0,83%) Bitcoin EUR
59.233,53 +135,98 (+0,23%)
Mr D.I.Y. Group (M) Berhad (5296.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 04:58PM MYT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,6800 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 25.216.800 |
| 03 mag 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 19.116.300 |
| 02 mag 2024 | 1,5600 | 1,7000 | 1,5500 | 1,6600 | 1,6600 | 28.364.500 |
| 30 apr 2024 | 1,5800 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 10.381.900 |
| 29 apr 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 12.359.000 |
| 26 apr 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5400 | 1,5400 | 5.794.200 |
| 25 apr 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 7.291.600 |
| 24 apr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 6.506.700 |
| 23 apr 2024 | 1,4900 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 13.552.400 |
| 22 apr 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 7.671.300 |
| 19 apr 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 12.757.400 |
| 18 apr 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 11.553.200 |
| 17 apr 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 6.603.700 |
| 16 apr 2024 | 1,4800 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 17.582.900 |
| 15 apr 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 9.678.300 |
| 12 apr 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 10.652.700 |
| 09 apr 2024 | 1,5000 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 10.084.600 |
| 08 apr 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 5.350.800 |
| 05 apr 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 6.318.900 |
| 04 apr 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 9.091.400 |
| 03 apr 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 10.935.900 |
| 02 apr 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 6.804.500 |
| 01 apr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 3.548.500 |
| 29 mar 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 5.935.100 |
| 27 mar 2024 | 1,4900 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 13.226.900 |
| 26 mar 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 11.072.800 |
| 25 mar 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 7.074.200 |
| 22 mar 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 9.990.700 |
| 21 mar 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 14.451.100 |
| 20 mar 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 6.853.600 |
| 19 mar 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 14.946.100 |
| 18 mar 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 14.055.400 |
| 15 mar 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 73.295.100 |
| 14 mar 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 11.044.800 |
| 13 mar 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 12.457.500 |
| 12 mar 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 11.874.300 |
| 11 mar 2024 | 1,5000 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 7.744.100 |
| 08 mar 2024 | 1,4900 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 8.054.800 |
| 08 mar 2024 | 0.01 Dividendo | |||||
| 07 mar 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5000 | 1,4900 | 13.793.600 |
| 06 mar 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5100 | 1,4999 | 7.353.100 |
| 05 mar 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5400 | 1,5297 | 7.268.500 |
| 04 mar 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5500 | 1,5397 | 12.891.100 |
| 01 mar 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5700 | 1,5595 | 7.797.200 |
| 29 feb 2024 | 1,5800 | 1,6000 | 1,5400 | 1,5600 | 1,5496 | 16.586.000 |
| 28 feb 2024 | 1,6000 | 1,6100 | 1,5600 | 1,5700 | 1,5595 | 16.595.900 |
| 27 feb 2024 | 1,5600 | 1,6000 | 1,5500 | 1,6000 | 1,5893 | 16.579.700 |
| 26 feb 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5700 | 1,5595 | 24.525.000 |
| 23 feb 2024 | 1,5300 | 1,5300 | 1,4700 | 1,5300 | 1,5198 | 8.923.900 |
| 22 feb 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5200 | 1,5099 | 6.311.800 |
| 21 feb 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5400 | 1,5297 | 12.956.100 |
| 20 feb 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5600 | 1,5496 | 11.400.500 |
| 19 feb 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5500 | 1,5397 | 14.247.300 |
| 16 feb 2024 | 1,4500 | 1,5200 | 1,4400 | 1,5100 | 1,4999 | 13.249.000 |
| 15 feb 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4500 | 1,4403 | 6.548.900 |
| 14 feb 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4503 | 6.412.500 |
| 13 feb 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4500 | 1,4403 | 8.076.100 |
| 09 feb 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4006 | 1.517.600 |
| 08 feb 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4400 | 1,4304 | 4.241.100 |
| 07 feb 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4205 | 2.248.700 |
| 06 feb 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,3907 | 2.597.900 |
| 05 feb 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4205 | 3.324.500 |
| 02 feb 2024 | 1,3800 | 1,4300 | 1,3700 | 1,4200 | 1,4105 | 8.528.000 |
| 31 gen 2024 | 1,4200 | 1,4300 | 1,3700 | 1,3800 | 1,3708 | 9.778.500 |
| 30 gen 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4105 | 3.094.900 |
| 29 gen 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4300 | 1,4205 | 6.247.400 |
| 26 gen 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,3907 | 19.091.300 |
| 24 gen 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,4205 | 8.191.800 |
| 23 gen 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | 1,4503 | 15.142.700 |
| 22 gen 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4300 | 1,4205 | 15.907.700 |
| 19 gen 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,4503 | 7.389.400 |
| 18 gen 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4304 | 6.276.700 |
| 17 gen 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4304 | 7.896.900 |
| 16 gen 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4500 | 1,4403 | 4.050.300 |
| 15 gen 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4602 | - |
| 12 gen 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4602 | 1.561.000 |
| 11 gen 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 4.535.200 |
| 10 gen 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 4.597.000 |
| 09 gen 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4503 | 5.964.500 |
| 08 gen 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4602 | 5.394.600 |
| 05 gen 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4900 | 1,4801 | 9.663.400 |
| 04 gen 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4304 | 5.112.700 |
| 03 gen 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 5.423.200 |
| 02 gen 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,4403 | 6.136.900 |
| 29 dic 2023 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4403 | 3.327.200 |
| 28 dic 2023 | 1,4500 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 3.237.600 |
| 27 dic 2023 | 1,4600 | 1,4700 | 1,4400 | 1,4600 | 1,4503 | 8.093.000 |
| 26 dic 2023 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 2.665.600 |
| 22 dic 2023 | 1,4700 | 1,4800 | 1,4400 | 1,4600 | 1,4503 | 4.945.100 |
| 21 dic 2023 | 1,4800 | 1,4900 | 1,4500 | 1,4700 | 1,4602 | 4.082.400 |
| 20 dic 2023 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4701 | 4.035.400 |
| 19 dic 2023 | 1,4400 | 1,4900 | 1,4300 | 1,4800 | 1,4701 | 6.476.400 |
| 18 dic 2023 | 1,4900 | 1,5000 | 1,4400 | 1,4400 | 1,4304 | 12.200.100 |
| 15 dic 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4801 | 13.890.700 |
| 14 dic 2023 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4801 | 16.045.100 |
| 13 dic 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,4900 | 4.533.800 |
| 12 dic 2023 | 1,5300 | 1,5500 | 1,5200 | 1,5300 | 1,5198 | 3.719.500 |
| 11 dic 2023 | 1,5300 | 1,5500 | 1,5200 | 1,5300 | 1,5198 | 4.763.000 |
| 08 dic 2023 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 2.475.900 |
| 07 dic 2023 | 1,5200 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 4.173.000 |
| *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.