Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.648,73 +3.377,56 (+6,11%)
Maxis Berhad (6012.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 04:58PM MYT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 3,6700 | 3,6700 | 3,6000 | 3,6000 | 3,6000 | 1.061.500 |
| 02 mag 2024 | 3,6800 | 3,6900 | 3,6300 | 3,6600 | 3,6600 | 1.375.900 |
| 30 apr 2024 | 3,6500 | 3,7000 | 3,6500 | 3,6700 | 3,6700 | 3.763.300 |
| 29 apr 2024 | 3,6000 | 3,6800 | 3,5900 | 3,6400 | 3,6400 | 4.250.400 |
| 26 apr 2024 | 3,5600 | 3,6000 | 3,5500 | 3,5800 | 3,5800 | 2.907.700 |
| 25 apr 2024 | 3,5600 | 3,5800 | 3,5500 | 3,5600 | 3,5600 | 1.970.600 |
| 24 apr 2024 | 3,4800 | 3,5900 | 3,4800 | 3,5600 | 3,5600 | 2.724.600 |
| 23 apr 2024 | 3,5200 | 3,5400 | 3,4600 | 3,4800 | 3,4800 | 2.319.700 |
| 22 apr 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5200 | 3,5200 | 861.800 |
| 19 apr 2024 | 3,5000 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 1.700.100 |
| 18 apr 2024 | 3,4600 | 3,5200 | 3,4300 | 3,5000 | 3,5000 | 1.736.400 |
| 17 apr 2024 | 3,4700 | 3,5000 | 3,4500 | 3,4600 | 3,4600 | 1.645.200 |
| 16 apr 2024 | 3,4600 | 3,4900 | 3,4400 | 3,4700 | 3,4700 | 1.713.300 |
| 15 apr 2024 | 3,4700 | 3,4800 | 3,4500 | 3,4600 | 3,4600 | 2.654.000 |
| 12 apr 2024 | 3,5300 | 3,5300 | 3,4700 | 3,5000 | 3,5000 | 2.899.800 |
| 09 apr 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 1.543.100 |
| 08 apr 2024 | 3,5600 | 3,6000 | 3,5300 | 3,5700 | 3,5700 | 2.395.400 |
| 05 apr 2024 | 3,4400 | 3,5700 | 3,4300 | 3,5500 | 3,5500 | 3.167.600 |
| 04 apr 2024 | 3,4300 | 3,4700 | 3,4200 | 3,4600 | 3,4600 | 628.200 |
| 03 apr 2024 | 3,4600 | 3,4600 | 3,4200 | 3,4200 | 3,4200 | 2.140.800 |
| 02 apr 2024 | 3,4200 | 3,4600 | 3,3800 | 3,4600 | 3,4600 | 1.768.000 |
| 01 apr 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4200 | 3,4200 | 2.413.000 |
| 29 mar 2024 | 3,3800 | 3,4200 | 3,3500 | 3,3700 | 3,3700 | 3.999.900 |
| 27 mar 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3700 | 3,3700 | 3.447.700 |
| 26 mar 2024 | 3,4800 | 3,4800 | 3,3800 | 3,4000 | 3,4000 | 5.475.400 |
| 25 mar 2024 | 3,5100 | 3,5100 | 3,4700 | 3,4700 | 3,4700 | 1.704.000 |
| 22 mar 2024 | 3,5100 | 3,5200 | 3,4800 | 3,5100 | 3,5100 | 2.497.600 |
| 21 mar 2024 | 3,5200 | 3,5300 | 3,5000 | 3,5100 | 3,5100 | 1.959.900 |
| 20 mar 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5100 | 3,5100 | 856.500 |
| 19 mar 2024 | 3,5200 | 3,5300 | 3,4900 | 3,4900 | 3,4900 | 1.814.500 |
| 18 mar 2024 | 3,5800 | 3,5800 | 3,5000 | 3,5200 | 3,5200 | 2.957.700 |
| 15 mar 2024 | 3,5900 | 3,6000 | 3,5300 | 3,5700 | 3,5700 | 4.923.600 |
| 14 mar 2024 | 3,5600 | 3,5900 | 3,5400 | 3,5900 | 3,5900 | 1.524.000 |
| 13 mar 2024 | 3,6300 | 3,6300 | 3,5400 | 3,5400 | 3,5400 | 1.345.600 |
| 12 mar 2024 | 3,5500 | 3,6500 | 3,5300 | 3,6300 | 3,6300 | 2.886.500 |
| 11 mar 2024 | 3,5000 | 3,5700 | 3,5000 | 3,5500 | 3,5500 | 1.822.400 |
| 08 mar 2024 | 3,5500 | 3,5500 | 3,4800 | 3,5000 | 3,5000 | 1.638.500 |
| 08 mar 2024 | 0.04 Dividendo | |||||
| 07 mar 2024 | 3,6400 | 3,6400 | 3,5500 | 3,5800 | 3,5400 | 1.946.900 |
| 06 mar 2024 | 3,6200 | 3,6300 | 3,5800 | 3,5900 | 3,5499 | 1.370.300 |
| 05 mar 2024 | 3,6900 | 3,6900 | 3,5600 | 3,6200 | 3,5796 | 3.752.300 |
| 04 mar 2024 | 3,7000 | 3,7200 | 3,6800 | 3,6900 | 3,6488 | 1.201.900 |
| 01 mar 2024 | 3,7400 | 3,7500 | 3,6800 | 3,6800 | 3,6389 | 2.070.700 |
| 29 feb 2024 | 3,7900 | 3,7900 | 3,7200 | 3,7200 | 3,6784 | 6.965.800 |
| 28 feb 2024 | 3,8300 | 3,8300 | 3,7700 | 3,7700 | 3,7279 | 1.149.800 |
| 27 feb 2024 | 3,7700 | 3,8300 | 3,7400 | 3,8300 | 3,7872 | 2.766.600 |
| 26 feb 2024 | 3,7800 | 3,8000 | 3,7600 | 3,7700 | 3,7279 | 1.475.300 |
| 23 feb 2024 | 3,8000 | 3,8100 | 3,7700 | 3,7800 | 3,7378 | 2.077.000 |
| 22 feb 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8100 | 3,7674 | 1.749.700 |
| 21 feb 2024 | 3,8800 | 3,8800 | 3,7900 | 3,7900 | 3,7477 | 2.256.600 |
| 20 feb 2024 | 3,8000 | 3,8700 | 3,7900 | 3,8600 | 3,8169 | 4.246.900 |
| 19 feb 2024 | 3,7800 | 3,8000 | 3,7800 | 3,7900 | 3,7477 | 1.869.000 |
| 16 feb 2024 | 3,7800 | 3,8000 | 3,7700 | 3,7800 | 3,7378 | 2.425.400 |
| 15 feb 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7700 | 3,7279 | 1.972.900 |
| 14 feb 2024 | 3,8000 | 3,8200 | 3,7700 | 3,7800 | 3,7378 | 1.447.500 |
| 13 feb 2024 | 3,7700 | 3,8300 | 3,7700 | 3,8100 | 3,7674 | 1.283.800 |
| 09 feb 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,7180 | 324.700 |
| 08 feb 2024 | 3,7800 | 3,7900 | 3,7500 | 3,7600 | 3,7180 | 2.431.800 |
| 07 feb 2024 | 3,7700 | 3,7900 | 3,7600 | 3,7800 | 3,7378 | 1.198.200 |
| 06 feb 2024 | 3,7800 | 3,8000 | 3,7700 | 3,7800 | 3,7378 | 1.026.900 |
| 05 feb 2024 | 3,8300 | 3,8300 | 3,7800 | 3,7800 | 3,7378 | 1.157.700 |
| 02 feb 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8200 | 3,7773 | 1.707.900 |
| 31 gen 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8000 | 3,7575 | 1.694.300 |
| 30 gen 2024 | 3,8300 | 3,8400 | 3,7800 | 3,7800 | 3,7378 | 1.456.800 |
| 29 gen 2024 | 3,8100 | 3,8400 | 3,8000 | 3,8200 | 3,7773 | 1.626.300 |
| 26 gen 2024 | 3,8300 | 3,8300 | 3,8000 | 3,8100 | 3,7674 | 2.434.300 |
| 24 gen 2024 | 3,7900 | 3,8200 | 3,7900 | 3,8200 | 3,7773 | 1.087.300 |
| 23 gen 2024 | 3,8100 | 3,8200 | 3,7800 | 3,8100 | 3,7674 | 1.214.200 |
| 22 gen 2024 | 3,7700 | 3,8100 | 3,7600 | 3,7900 | 3,7477 | 2.861.900 |
| 19 gen 2024 | 3,7700 | 3,8000 | 3,7600 | 3,7700 | 3,7279 | 1.684.000 |
| 18 gen 2024 | 3,7900 | 3,8100 | 3,7600 | 3,7700 | 3,7279 | 2.392.700 |
| 17 gen 2024 | 3,8300 | 3,8500 | 3,7900 | 3,7900 | 3,7477 | 1.631.600 |
| 16 gen 2024 | 3,8700 | 3,8800 | 3,8200 | 3,8300 | 3,7872 | 1.152.500 |
| 15 gen 2024 | 3,8500 | 3,8900 | 3,8500 | 3,8600 | 3,8169 | 3.159.500 |
| 12 gen 2024 | 3,8400 | 3,8700 | 3,8400 | 3,8600 | 3,8169 | 685.100 |
| 11 gen 2024 | 3,8800 | 3,8800 | 3,8200 | 3,8300 | 3,7872 | 1.320.500 |
| 10 gen 2024 | 3,8600 | 3,8800 | 3,8500 | 3,8600 | 3,8169 | 1.059.400 |
| 09 gen 2024 | 3,8500 | 3,9000 | 3,8300 | 3,8700 | 3,8268 | 1.719.700 |
| 08 gen 2024 | 3,8600 | 3,8700 | 3,8300 | 3,8400 | 3,7971 | 933.100 |
| 05 gen 2024 | 3,8300 | 3,8700 | 3,8200 | 3,8600 | 3,8169 | 1.074.100 |
| 04 gen 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8300 | 3,7872 | 2.417.500 |
| 03 gen 2024 | 3,8300 | 3,8400 | 3,7500 | 3,8200 | 3,7773 | 1.922.500 |
| 02 gen 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8100 | 3,7674 | 1.933.100 |
| 29 dic 2023 | 3,8700 | 3,8900 | 3,8500 | 3,8500 | 3,8070 | 1.227.700 |
| 28 dic 2023 | 3,8900 | 3,9100 | 3,8400 | 3,8600 | 3,8169 | 1.437.000 |
| 27 dic 2023 | 3,8400 | 3,9300 | 3,8400 | 3,9000 | 3,8564 | 1.246.100 |
| 26 dic 2023 | 3,8500 | 3,8600 | 3,8300 | 3,8400 | 3,7971 | 289.800 |
| 22 dic 2023 | 3,8700 | 3,8700 | 3,8300 | 3,8500 | 3,8070 | 1.136.700 |
| 21 dic 2023 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8169 | 1.024.900 |
| 20 dic 2023 | 3,8700 | 3,9100 | 3,8700 | 3,8900 | 3,8465 | 1.191.200 |
| 19 dic 2023 | 3,8700 | 3,8800 | 3,8500 | 3,8600 | 3,8169 | 988.300 |
| 18 dic 2023 | 3,8900 | 3,9000 | 3,8500 | 3,8600 | 3,8169 | 1.105.900 |
| 15 dic 2023 | 3,8200 | 3,9200 | 3,7800 | 3,9000 | 3,8564 | 4.599.500 |
| 14 dic 2023 | 3,8100 | 3,8300 | 3,7900 | 3,8100 | 3,7674 | 2.575.000 |
| 13 dic 2023 | 3,8300 | 3,8400 | 3,7700 | 3,7900 | 3,7477 | 2.066.700 |
| 12 dic 2023 | 3,8600 | 3,8600 | 3,8100 | 3,8300 | 3,7872 | 2.289.400 |
| 11 dic 2023 | 3,8700 | 3,8700 | 3,8400 | 3,8600 | 3,8169 | 1.498.600 |
| 08 dic 2023 | 3,9300 | 3,9300 | 3,8600 | 3,8600 | 3,8169 | 1.155.800 |
| 07 dic 2023 | 3,9500 | 3,9500 | 3,8900 | 3,9100 | 3,8663 | 1.273.600 |
| 06 dic 2023 | 3,9500 | 3,9800 | 3,9100 | 3,9300 | 3,8861 | 1.414.300 |
| *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.