Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.406,35 +434,37 (+0,70%)
Oriental Interest Berhad (5827.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 09:48AM MYT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 7.900 |
| 30 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 29 mag 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 20.000 |
| 28 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 27 mag 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 517.700 |
| 24 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 172.800 |
| 23 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 236.000 |
| 21 mag 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 15.600 |
| 20 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 210.000 |
| 17 mag 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 13.000 |
| 16 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 mag 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 10.000 |
| 14 mag 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 3.600 |
| 13 mag 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 10 mag 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 8.400 |
| 09 mag 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08 mag 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 700 |
| 07 mag 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 5.000 |
| 06 mag 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 3.400 |
| 03 mag 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 02 mag 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 7.000 |
| 30 apr 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 20.000 |
| 29 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 4.000 |
| 26 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 25 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 24 apr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 30.400 |
| 23 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 20.000 |
| 22 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 3.000 |
| 19 apr 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 10.900 |
| 18 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 125.000 |
| 17 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 16 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 3.200 |
| 15 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 11.100 |
| 12 apr 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | 12.000 |
| 09 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1.800 |
| 08 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 05 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 04 apr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 100 |
| 03 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 02 apr 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 50.000 |
| 01 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 30.000 |
| 29 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 27 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 20.000 |
| 26 mar 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 41.000 |
| 25 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 21 mar 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 55.800 |
| 20 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.000 |
| 19 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 18 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 15 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 100.600 |
| 14 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 6.400 |
| 13 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 10.000 |
| 12 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 64.000 |
| 11 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 08 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 07 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 10.500 |
| 06 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 21.000 |
| 04 mar 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 47.500 |
| 01 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3.000 |
| 29 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 3.200 |
| 28 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 26 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 3.200 |
| 23 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 8.600 |
| 22 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 21 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10.000 |
| 20 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 feb 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 61.100 |
| 15 feb 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 3.200 |
| 14 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 38.000 |
| 13 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 09 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 2.000 |
| 08 feb 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 74.500 |
| 07 feb 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 90.000 |
| 06 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 14.600 |
| 05 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 35.000 |
| 02 feb 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 3.400 |
| 31 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 7.000 |
| 30 gen 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 43.200 |
| 29 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 34.000 |
| 26 gen 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 14.000 |
| 24 gen 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 19.500 |
| 23 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 47.000 |
| 22 gen 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 7.100 |
| 19 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 32.100 |
| 18 gen 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 21.900 |
| 17 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3.100 |
| 16 gen 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 23.600 |
| 15 gen 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 48.000 |
| 12 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 11 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 10 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 09 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 08 gen 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 100 |
| 05 gen 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 13.000 |
| 04 gen 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3.900 |
| 03 gen 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | 14.100 |
| *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.