Italia markets closed

PETRONAS Dagangan Berhad (5681.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
21,86+0,08 (+0,37%)
Alla chiusura: 04:55PM MYT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202421,7821,8621,7821,8621,8689.500
02 mag 202421,6621,8021,5421,7821,78524.100
30 apr 202421,8222,0021,6621,7021,70355.100
29 apr 202421,7621,8821,6421,8621,86239.800
26 apr 202421,8422,0021,8421,8421,8499.900
25 apr 202421,7221,8821,7021,8421,84146.000
24 apr 202421,7221,8621,6821,8021,80142.300
23 apr 202421,7021,7021,5021,6021,60257.800
22 apr 202421,5821,7621,5221,5421,5439.200
19 apr 202421,7221,7821,5221,6621,66177.600
18 apr 202421,6821,8221,6621,8021,80488.500
17 apr 202421,7221,8421,6021,8021,80517.400
16 apr 202421,7021,8821,6021,8221,82183.400
15 apr 202421,7021,8621,5421,8021,80375.500
12 apr 202421,6221,7821,5021,7021,70322.800
09 apr 202421,8422,0221,6421,7021,7092.100
08 apr 202421,9221,9621,7221,8021,8096.400
05 apr 202421,7622,0821,7621,9221,9255.200
04 apr 202422,3822,3821,7821,8621,86316.200
03 apr 202421,9222,1821,8422,0222,02242.500
02 apr 202421,8022,4421,6422,2822,28336.700
01 apr 202421,8421,8421,6421,8021,80234.900
29 mar 202421,5821,7821,4021,5821,58422.500
27 mar 202421,8821,8821,4421,5021,50634.900
26 mar 202421,5421,8621,5221,7621,76597.500
25 mar 202421,8021,8021,5221,7421,74272.600
22 mar 202421,5221,8821,5221,8021,80376.500
21 mar 202421,8421,9421,7021,8221,82472.200
20 mar 202421,7421,8421,5021,8021,80204.400
19 mar 202421,5021,8421,4421,7421,74460.400
18 mar 202421,3021,6221,2021,4421,44333.200
15 mar 202421,3021,6421,1421,3021,303.783.900
14 mar 202421,2821,4021,0821,3421,34705.200
13 mar 202421,5621,7621,2621,2621,26931.900
12 mar 202421,8021,9621,5621,7221,72784.000
11 mar 202421,6622,1621,3621,7221,72272.000
11 mar 20240.27 Dividendo
08 mar 202421,9622,4021,9622,0821,81275.700
07 mar 202422,4022,4422,0022,2221,95435.500
06 mar 202421,9622,3621,8822,0621,79503.500
05 mar 202422,2822,3221,9022,2621,99244.500
04 mar 202422,4222,7222,2622,4022,13167.400
01 mar 202422,8422,9422,3622,4222,15224.200
29 feb 202422,9023,0422,6822,8422,561.230.700
28 feb 202423,0023,0822,6422,9022,62365.700
27 feb 202422,6223,0622,6223,0622,78543.200
26 feb 202422,6222,8822,6022,7222,44338.100
23 feb 202422,5822,9222,5822,7222,44208.800
22 feb 202422,6022,9422,5422,7222,44366.200
21 feb 202423,0023,0022,5022,8622,58592.200
20 feb 202422,8023,0022,7622,8622,58635.100
19 feb 202422,2422,8022,1822,8022,52580.000
16 feb 202421,9422,3021,9222,3022,03402.800
15 feb 202421,9822,0021,9021,9621,69225.400
14 feb 202421,5622,2621,5622,2621,99459.400
13 feb 202421,3821,9421,3621,7221,45297.800
09 feb 202421,3821,4621,2621,3421,08113.900
08 feb 202421,5821,5821,3421,4421,1849.800
07 feb 202421,5821,7421,4221,4821,22114.200
06 feb 202421,3621,8021,3621,8021,53254.000
05 feb 202421,4021,6021,3221,5021,24367.700
02 feb 202421,3421,7021,2421,5021,24236.200
31 gen 202421,2821,4621,1821,3421,08480.200
30 gen 202421,3021,3021,0621,1620,90322.100
29 gen 202421,4621,4621,0021,0820,82178.800
26 gen 202421,3021,4421,2821,3621,10267.900
24 gen 202421,2621,4021,1621,3821,12223.400
23 gen 202421,0821,2621,0221,2020,94521.600
22 gen 202420,9821,1620,8221,0820,82396.200
19 gen 202420,5821,1420,5820,9820,72312.900
18 gen 202420,9021,0820,5820,6620,41578.600
17 gen 202421,1621,1820,8420,9020,64390.700
16 gen 202421,2621,2621,1221,1220,86308.700
15 gen 202421,1621,2221,1621,2220,96239.400
12 gen 202421,1021,2021,0821,1620,90337.500
11 gen 202421,0821,3421,0821,1020,84510.600
10 gen 202421,0421,2620,8621,1020,84439.900
09 gen 202421,0621,0820,9420,9420,68308.700
08 gen 202421,1621,2020,9021,0420,78446.900
05 gen 202421,1221,2821,0821,1220,86279.600
04 gen 202421,5421,5621,0821,0820,82465.800
03 gen 202421,6821,7021,5021,5621,30241.600
02 gen 202421,8421,8421,5821,7021,43200.500
29 dic 202322,1422,1421,8421,8421,57253.900
28 dic 202322,1422,1421,8021,9221,65157.500
27 dic 202321,8622,1021,8622,0621,7924.400
26 dic 202322,0022,0021,8621,9021,6372.300
22 dic 202321,8622,0021,8621,9421,6739.100
21 dic 202322,0822,1421,8821,9621,69203.800
20 dic 202322,2222,2822,0022,0821,81233.300
19 dic 202322,1422,3621,8222,1221,85128.600
18 dic 202322,0822,4221,8822,2421,97160.700
15 dic 202321,6822,3021,6822,0821,81553.700
14 dic 202321,5621,7821,5221,6821,41293.400
13 dic 202321,5621,7221,3821,7021,43244.000
12 dic 202321,7421,7821,4821,6221,36454.700
11 dic 202321,7621,7621,3621,6621,40189.600
08 dic 202322,0222,0221,5821,6221,36246.100
07 dic 202322,7622,7621,6822,0221,75401.200
07 dic 20230.2 Dividendo
*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...