Yahoo

Mail

Italia markets closed

FTSE MIB
34.249,77
+310,02(+0,91%)
Dow Jones
38.330,45
+244,65(+0,64%)
Nasdaq
15.969,04
+357,28(+2,29%)
Nikkei 225
37.934,76
+306,28(+0,81%)
Petrolio
83,80
+0,23(+0,28%)
Bitcoin EUR
59.763,76
-545,44(-0,90%)

PETRONAS Gas Berhad (6033.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.

Aggiungi a watchlist

18,02

+0,02

(+0,11%)

Alla chiusura: 04:50PM MYT

Periodo di tempo:

27 apr 2023 - 27 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in MYRScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 apr 2024	18,00	18,02	17,98	18,02	18,02	429.600
25 apr 2024	18,02	18,06	17,88	18,00	18,00	674.800
24 apr 2024	18,20	18,20	17,98	18,02	18,02	455.000
23 apr 2024	18,14	18,14	18,04	18,08	18,08	638.900
22 apr 2024	18,10	18,20	18,10	18,14	18,14	334.400
19 apr 2024	18,10	18,16	18,00	18,10	18,10	765.800
18 apr 2024	18,00	18,10	18,00	18,10	18,10	638.300
17 apr 2024	18,02	18,08	17,96	18,00	18,00	2.021.500
16 apr 2024	18,00	18,02	17,94	17,98	17,98	1.113.600
15 apr 2024	18,14	18,14	17,88	17,94	17,94	1.859.600
12 apr 2024	18,18	18,18	18,00	18,02	18,02	1.245.300
09 apr 2024	18,06	18,18	17,98	18,06	18,06	303.700
08 apr 2024	18,10	18,10	17,98	17,98	17,98	1.406.800
05 apr 2024	18,06	18,08	17,88	18,02	18,02	216.700
04 apr 2024	18,00	18,02	17,86	18,00	18,00	637.400
03 apr 2024	17,68	18,10	17,68	18,00	18,00	1.168.000
02 apr 2024	17,82	18,06	17,68	17,84	17,84	654.800
01 apr 2024	17,62	18,26	17,62	18,26	18,26	394.800
29 mar 2024	17,70	17,80	17,58	17,62	17,62	712.500
27 mar 2024	17,62	17,70	17,38	17,54	17,54	1.460.900
26 mar 2024	17,60	17,66	17,40	17,60	17,60	818.400
25 mar 2024	17,60	17,72	17,40	17,56	17,56	363.700
22 mar 2024	17,54	17,70	17,46	17,56	17,56	1.107.100
21 mar 2024	17,66	17,66	17,54	17,60	17,60	358.600
20 mar 2024	17,64	17,78	17,62	17,68	17,68	715.800
19 mar 2024	17,78	17,78	17,50	17,54	17,54	1.073.300
18 mar 2024	17,80	17,94	17,62	17,78	17,78	679.100
15 mar 2024	17,70	17,82	17,66	17,80	17,80	12.726.200
14 mar 2024	17,64	17,86	17,64	17,82	17,82	1.163.100
13 mar 2024	17,80	17,94	17,80	17,84	17,84	1.478.500
12 mar 2024	17,80	17,98	17,76	17,86	17,86	1.170.000
11 mar 2024	17,88	17,92	17,64	17,82	17,82	1.074.500
11 mar 2024	0.22 Dividendo
08 mar 2024	17,86	18,00	17,78	17,94	17,72	694.600
07 mar 2024	17,88	17,92	17,68	17,80	17,58	945.300
06 mar 2024	18,00	18,08	17,82	17,88	17,66	604.800
05 mar 2024	18,02	18,02	17,60	18,00	17,78	4.277.400
04 mar 2024	17,82	18,00	17,70	17,92	17,70	800.900
01 mar 2024	17,96	18,08	17,62	17,82	17,60	738.500
29 feb 2024	18,06	18,06	17,90	17,94	17,72	3.948.200
28 feb 2024	18,00	18,08	17,82	18,02	17,80	2.102.100
27 feb 2024	18,00	18,18	17,94	18,06	17,84	1.007.900
26 feb 2024	18,06	18,16	17,86	17,94	17,72	1.768.200
23 feb 2024	18,18	18,18	17,78	18,06	17,84	1.220.300
22 feb 2024	18,00	18,18	17,84	17,98	17,76	3.178.200
21 feb 2024	18,04	18,20	17,92	18,02	17,80	1.339.000
20 feb 2024	18,18	18,20	18,08	18,14	17,92	1.536.800
19 feb 2024	18,00	18,18	17,98	18,10	17,88	1.673.700
16 feb 2024	17,90	18,00	17,90	17,92	17,70	591.800
15 feb 2024	17,90	17,98	17,80	17,92	17,70	871.500
14 feb 2024	17,80	17,98	17,80	17,84	17,62	635.400
13 feb 2024	17,70	17,98	17,70	17,78	17,56	675.800
09 feb 2024	17,80	17,88	17,72	17,76	17,54	231.400
08 feb 2024	17,78	17,94	17,68	17,78	17,56	545.200
07 feb 2024	17,86	17,98	17,78	17,80	17,58	550.300
06 feb 2024	17,80	17,98	17,80	17,86	17,64	1.976.400
05 feb 2024	17,64	17,82	17,64	17,80	17,58	356.300
02 feb 2024	17,64	17,80	17,64	17,74	17,52	1.010.100
31 gen 2024	17,68	17,78	17,64	17,74	17,52	1.497.900
30 gen 2024	17,72	17,80	17,68	17,74	17,52	476.400
29 gen 2024	17,78	17,78	17,70	17,74	17,52	326.700
26 gen 2024	17,64	17,78	17,64	17,72	17,50	671.400
24 gen 2024	17,60	17,70	17,50	17,64	17,42	2.107.800
23 gen 2024	17,52	17,60	17,50	17,50	17,29	1.774.000
22 gen 2024	17,50	17,58	17,48	17,48	17,27	1.065.800
19 gen 2024	17,48	17,48	17,42	17,48	17,27	411.200
18 gen 2024	17,42	17,54	17,42	17,48	17,27	1.365.800
17 gen 2024	17,50	17,62	17,30	17,44	17,23	564.400
16 gen 2024	17,58	17,58	17,54	17,56	17,34	724.100
15 gen 2024	17,58	17,60	17,52	17,58	17,36	313.900
12 gen 2024	17,54	17,68	17,50	17,52	17,31	618.500
11 gen 2024	17,52	17,60	17,42	17,50	17,29	460.400
10 gen 2024	17,60	17,60	17,44	17,52	17,31	736.900
09 gen 2024	17,62	17,62	17,50	17,58	17,36	663.500
08 gen 2024	17,54	17,62	17,44	17,60	17,38	653.700
05 gen 2024	17,60	17,60	17,44	17,54	17,32	1.525.700
04 gen 2024	17,22	17,64	17,20	17,60	17,38	2.147.300
03 gen 2024	17,16	17,68	17,16	17,52	17,31	914.500
02 gen 2024	17,24	17,40	17,10	17,36	17,15	369.500
29 dic 2023	17,48	17,48	17,36	17,40	17,19	1.637.600
28 dic 2023	17,44	17,54	17,38	17,48	17,27	2.592.400
27 dic 2023	17,54	17,54	17,46	17,48	17,27	364.900
26 dic 2023	17,34	17,48	17,34	17,46	17,25	493.900
22 dic 2023	17,46	17,56	17,42	17,46	17,25	404.300
21 dic 2023	17,50	17,50	17,44	17,46	17,25	1.414.800
20 dic 2023	17,70	17,70	17,44	17,48	17,27	1.824.600
19 dic 2023	17,30	17,68	17,30	17,62	17,40	1.360.600
18 dic 2023	17,74	17,74	17,32	17,50	17,29	918.300
15 dic 2023	17,20	17,74	17,10	17,74	17,52	3.934.600
14 dic 2023	16,88	17,26	16,88	17,20	16,99	1.062.100
13 dic 2023	16,80	16,84	16,78	16,82	16,61	910.200
12 dic 2023	16,72	16,80	16,72	16,74	16,53	956.400
11 dic 2023	16,70	16,76	16,68	16,70	16,50	612.100
08 dic 2023	16,70	16,74	16,66	16,70	16,50	1.158.900
07 dic 2023	16,70	16,70	16,60	16,70	16,50	2.030.600
06 dic 2023	16,72	16,72	16,60	16,68	16,48	876.800
05 dic 2023	16,70	16,84	16,60	16,70	16,50	918.800
04 dic 2023	16,80	16,86	16,62	16,70	16,50	637.700
04 dic 2023	0.18 Dividendo
01 dic 2023	16,86	16,90	16,76	16,86	16,48	1.446.700
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...

FTSE MIB34.249,77+310,02(+0,91%)

Dow Jones38.330,45+244,65(+0,64%)

Nasdaq 15.969,04+357,28(+2,29%)

Nikkei 22537.934,76+306,28(+0,81%)

Petrolio83,80+0,23(+0,28%)

Bitcoin EUR59.763,76-545,44(-0,90%)

PETRONAS Gas Berhad (6033.KL)

FTSE MIB
34.249,77
+310,02(+0,91%)

Dow Jones
38.330,45
+244,65(+0,64%)

Nasdaq
15.969,04
+357,28(+2,29%)

Nikkei 225
37.934,76
+306,28(+0,81%)

Petrolio
83,80
+0,23(+0,28%)

Bitcoin EUR
59.763,76
-545,44(-0,90%)