Italia markets closed

Axiata Group Berhad (6888.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
2,8500-0,0300 (-1,04%)
Alla chiusura: 04:51PM MYT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20242,90002,90002,83002,85002,85002.780.000
03 mag 20242,87002,90002,86002,88002,88004.222.800
02 mag 20242,83002,93002,78002,87002,87009.888.000
30 apr 20242,81002,88002,81002,83002,830010.308.400
29 apr 20242,75002,82002,75002,80002,80007.856.900
26 apr 20242,72002,77002,69002,75002,75008.867.100
25 apr 20242,78002,79002,69002,72002,720015.873.600
24 apr 20242,62002,75002,62002,73002,730012.341.600
23 apr 20242,62002,63002,58002,60002,60005.182.200
22 apr 20242,57002,62002,57002,62002,62003.177.000
19 apr 20242,56002,59002,53002,55002,55002.877.900
18 apr 20242,60002,60002,52002,55002,55005.601.800
17 apr 20242,51002,60002,51002,60002,600011.715.400
16 apr 20242,51002,52002,49002,50002,50009.146.400
15 apr 20242,56002,56002,49002,51002,510011.085.400
12 apr 20242,62002,63002,56002,57002,57009.850.000
09 apr 20242,65002,67002,60002,62002,62004.535.500
08 apr 20242,68002,70002,63002,65002,65003.102.700
05 apr 20242,61002,70002,61002,68002,68007.784.400
04 apr 20242,63002,66002,59002,61002,610010.438.900
03 apr 20242,68002,69002,63002,63002,63006.059.200
02 apr 20242,66002,69002,64002,67002,67002.026.300
01 apr 20242,68002,69002,64002,66002,66003.814.200
29 mar 20242,70002,72002,66002,69002,69005.720.000
27 mar 20242,78002,78002,68002,69002,690010.784.000
26 mar 20242,77002,81002,74002,78002,78004.795.300
25 mar 20242,80002,81002,76002,80002,80004.544.400
22 mar 20242,81002,82002,78002,82002,82004.270.900
21 mar 20242,80002,82002,75002,81002,81004.191.100
21 mar 20240.05 Dividendo
20 mar 20242,80002,84002,80002,82002,77003.637.000
19 mar 20242,77002,81002,76002,81002,76024.666.600
18 mar 20242,83002,83002,77002,78002,73073.641.000
15 mar 20242,83002,83002,79002,82002,77008.937.500
14 mar 20242,79002,83002,76002,83002,77983.813.200
13 mar 20242,85002,85002,78002,80002,75045.312.200
12 mar 20242,77002,85002,73002,85002,79955.758.500
11 mar 20242,74002,78002,70002,75002,70125.410.000
08 mar 20242,69002,74002,67002,73002,68165.570.400
07 mar 20242,68002,74002,68002,69002,64233.224.000
06 mar 20242,70002,71002,66002,68002,63253.424.600
05 mar 20242,72002,72002,63002,70002,65215.918.400
04 mar 20242,78002,78002,70002,70002,65212.152.800
01 mar 20242,79002,83002,74002,75002,70122.904.200
29 feb 20242,81002,85002,77002,78002,730712.547.200
28 feb 20242,86002,86002,79002,81002,76026.614.300
27 feb 20242,72002,85002,72002,85002,79957.958.900
26 feb 20242,76002,79002,67002,74002,69145.095.000
23 feb 20242,73002,79002,67002,77002,72098.241.700
22 feb 20242,77002,78002,71002,76002,71116.490.400
21 feb 20242,88002,88002,76002,79002,740513.084.100
20 feb 20242,79002,90002,76002,89002,838810.678.900
19 feb 20242,79002,80002,74002,79002,74054.332.400
16 feb 20242,76002,81002,75002,78002,73073.930.200
15 feb 20242,75002,77002,74002,76002,71114.288.600
14 feb 20242,76002,79002,73002,77002,72092.871.900
13 feb 20242,75002,80002,75002,77002,72093.929.400
09 feb 20242,75002,79002,73002,76002,71115.171.600
08 feb 20242,71002,78002,71002,75002,70126.809.200
07 feb 20242,72002,73002,68002,71002,66205.316.000
06 feb 20242,69002,73002,67002,71002,66205.726.100
05 feb 20242,70002,72002,67002,69002,64238.275.700
02 feb 20242,73002,76002,69002,72002,67186.665.000
31 gen 20242,72002,76002,69002,73002,681612.470.200
30 gen 20242,72002,77002,70002,71002,662011.263.200
29 gen 20242,62002,79002,62002,72002,671822.170.100
26 gen 20242,63002,65002,59002,61002,563712.790.900
24 gen 20242,64002,67002,61002,63002,58345.851.200
23 gen 20242,68002,69002,63002,64002,59328.169.600
22 gen 20242,54002,70002,54002,68002,632514.975.200
19 gen 20242,50002,58002,47002,54002,495011.799.300
18 gen 20242,54002,54002,50002,52002,47538.350.600
17 gen 20242,52002,55002,51002,55002,50486.533.900
16 gen 20242,56002,57002,52002,52002,47534.845.800
15 gen 20242,53002,58002,51002,56002,51462.381.100
12 gen 20242,53002,54002,52002,53002,48514.429.600
11 gen 20242,52002,55002,52002,53002,48514.129.200
10 gen 20242,51002,54002,49002,52002,47533.806.000
09 gen 20242,58002,58002,49002,52002,47538.439.600
08 gen 20242,57002,57002,52002,54002,49505.920.900
05 gen 20242,49002,59002,49002,56002,51469.060.100
04 gen 20242,37002,50002,37002,49002,44595.702.700
03 gen 20242,40002,40002,34002,38002,33784.030.400
02 gen 20242,38002,41002,37002,40002,35743.952.900
29 dic 20232,43002,45002,38002,38002,33783.653.900
28 dic 20232,41002,44002,40002,42002,37711.487.000
27 dic 20232,45002,45002,40002,42002,37714.011.200
26 dic 20232,41002,45002,40002,44002,39672.149.200
22 dic 20232,44002,44002,40002,41002,36733.389.800
21 dic 20232,43002,45002,40002,44002,39673.958.100
20 dic 20232,42002,46002,40002,44002,39676.017.500
19 dic 20232,41002,43002,38002,41002,36733.003.300
18 dic 20232,36002,43002,33002,40002,35745.184.400
15 dic 20232,34002,38002,33002,36002,31826.506.700
14 dic 20232,32002,35002,31002,34002,29852.280.300
13 dic 20232,31002,31002,29002,30002,25922.327.800
12 dic 20232,32002,34002,27002,31002,26903.855.300
11 dic 20232,33002,34002,30002,31002,26901.105.300
08 dic 20232,36002,39002,32002,33002,28872.884.500
07 dic 20232,35002,39002,35002,36002,31822.936.600
*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...