Italia markets close in 14 minutes
FTSE MIB
34.209,84 +222,94 (+0,66%) Dow Jones
38.949,62 +97,35 (+0,25%) Nasdaq
16.382,28 +33,04 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,02 -0,46 (-0,59%) Bitcoin EUR
59.267,12 +657,49 (+1,12%)
Celcomdigi Berhad (6947.KL)
Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
Alla chiusura: 04:54PM MYT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 4,1200 | 4,1500 | 4,1000 | 4,1000 | 4,1000 | 3.563.800 |
| 06 mag 2024 | 4,0900 | 4,1300 | 4,0800 | 4,1100 | 4,1100 | 493.900 |
| 03 mag 2024 | 4,1200 | 4,1700 | 4,0700 | 4,0900 | 4,0900 | 2.688.300 |
| 02 mag 2024 | 4,1400 | 4,1500 | 4,1000 | 4,1100 | 4,1100 | 2.379.700 |
| 30 apr 2024 | 4,1700 | 4,1800 | 4,1500 | 4,1500 | 4,1500 | 3.677.600 |
| 29 apr 2024 | 4,1700 | 4,1900 | 4,1500 | 4,1800 | 4,1800 | 3.396.700 |
| 26 apr 2024 | 4,0900 | 4,1800 | 4,0900 | 4,1800 | 4,1800 | 1.813.600 |
| 25 apr 2024 | 4,0900 | 4,1200 | 4,0800 | 4,1000 | 4,1000 | 1.840.300 |
| 24 apr 2024 | 4,0800 | 4,1300 | 4,0800 | 4,0900 | 4,0900 | 2.150.900 |
| 23 apr 2024 | 4,1200 | 4,1300 | 4,0600 | 4,0700 | 4,0700 | 5.159.300 |
| 22 apr 2024 | 4,0600 | 4,1200 | 4,0600 | 4,1100 | 4,1100 | 1.631.800 |
| 19 apr 2024 | 4,1000 | 4,1100 | 4,0300 | 4,0400 | 4,0400 | 2.859.200 |
| 18 apr 2024 | 4,1500 | 4,1600 | 4,0900 | 4,0900 | 4,0900 | 2.238.100 |
| 17 apr 2024 | 4,1500 | 4,1900 | 4,1300 | 4,1500 | 4,1500 | 2.095.800 |
| 16 apr 2024 | 4,0800 | 4,2300 | 4,0700 | 4,2000 | 4,2000 | 4.601.600 |
| 15 apr 2024 | 4,1600 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | 4.128.200 |
| 12 apr 2024 | 4,2000 | 4,2100 | 4,1600 | 4,1800 | 4,1800 | 4.215.400 |
| 09 apr 2024 | 4,2000 | 4,2400 | 4,1900 | 4,2100 | 4,2100 | 666.100 |
| 08 apr 2024 | 4,2400 | 4,2500 | 4,1900 | 4,2000 | 4,2000 | 1.540.100 |
| 05 apr 2024 | 4,2200 | 4,2400 | 4,2100 | 4,2300 | 4,2300 | 1.019.900 |
| 04 apr 2024 | 4,3200 | 4,3200 | 4,2200 | 4,2300 | 4,2300 | 779.400 |
| 03 apr 2024 | 4,2700 | 4,2800 | 4,2200 | 4,2500 | 4,2500 | 1.977.000 |
| 02 apr 2024 | 4,2300 | 4,3400 | 4,2200 | 4,2700 | 4,2700 | 2.173.100 |
| 01 apr 2024 | 4,1900 | 4,2600 | 4,1900 | 4,2400 | 4,2400 | 803.600 |
| 29 mar 2024 | 4,2100 | 4,2400 | 4,1600 | 4,1900 | 4,1900 | 4.645.600 |
| 27 mar 2024 | 4,2700 | 4,2700 | 4,1900 | 4,2100 | 4,2100 | 3.282.100 |
| 26 mar 2024 | 4,2600 | 4,3000 | 4,2400 | 4,2800 | 4,2800 | 2.451.800 |
| 25 mar 2024 | 4,2800 | 4,2900 | 4,2600 | 4,2600 | 4,2600 | 860.600 |
| 22 mar 2024 | 4,3500 | 4,4000 | 4,2800 | 4,4000 | 4,4000 | 2.178.900 |
| 21 mar 2024 | 4,2300 | 4,3500 | 4,2300 | 4,3400 | 4,3400 | 1.684.300 |
| 20 mar 2024 | 4,2500 | 4,2800 | 4,2300 | 4,2300 | 4,2300 | 1.001.900 |
| 19 mar 2024 | 4,3400 | 4,3400 | 4,2400 | 4,2500 | 4,2500 | 3.027.100 |
| 18 mar 2024 | 4,4000 | 4,4000 | 4,2900 | 4,3800 | 4,3800 | 1.755.700 |
| 15 mar 2024 | 4,2900 | 4,4100 | 4,2200 | 4,4100 | 4,4100 | 6.526.000 |
| 14 mar 2024 | 4,2700 | 4,2900 | 4,2200 | 4,2900 | 4,2900 | 1.986.500 |
| 14 mar 2024 | 0.035 Dividendo | |||||
| 13 mar 2024 | 4,3500 | 4,3700 | 4,2600 | 4,2800 | 4,2450 | 1.134.200 |
| 12 mar 2024 | 4,3200 | 4,4300 | 4,2800 | 4,3700 | 4,3343 | 3.851.800 |
| 11 mar 2024 | 4,2300 | 4,3200 | 4,2300 | 4,3000 | 4,2648 | 1.548.100 |
| 08 mar 2024 | 4,2800 | 4,2800 | 4,2200 | 4,2200 | 4,1855 | 1.841.000 |
| 07 mar 2024 | 4,1800 | 4,2900 | 4,1800 | 4,2800 | 4,2450 | 1.838.200 |
| 06 mar 2024 | 4,2400 | 4,2400 | 4,1500 | 4,1800 | 4,1458 | 2.252.600 |
| 05 mar 2024 | 4,3000 | 4,3000 | 4,2100 | 4,2600 | 4,2252 | 3.843.700 |
| 04 mar 2024 | 4,3200 | 4,3200 | 4,2600 | 4,2900 | 4,2549 | 1.406.900 |
| 01 mar 2024 | 4,3300 | 4,3800 | 4,2800 | 4,3000 | 4,2648 | 1.013.400 |
| 29 feb 2024 | 4,3500 | 4,4000 | 4,3100 | 4,3500 | 4,3144 | 7.316.200 |
| 28 feb 2024 | 4,3600 | 4,3900 | 4,3300 | 4,3300 | 4,2946 | 1.854.500 |
| 27 feb 2024 | 4,3600 | 4,4000 | 4,3200 | 4,3600 | 4,3243 | 4.308.900 |
| 26 feb 2024 | 4,3100 | 4,3500 | 4,2900 | 4,3400 | 4,3045 | 2.157.000 |
| 23 feb 2024 | 4,2800 | 4,3300 | 4,2800 | 4,2900 | 4,2549 | 1.179.100 |
| 22 feb 2024 | 4,3300 | 4,3400 | 4,2800 | 4,2800 | 4,2450 | 2.557.100 |
| 21 feb 2024 | 4,3700 | 4,3700 | 4,2500 | 4,3100 | 4,2748 | 4.294.300 |
| 20 feb 2024 | 4,3200 | 4,3900 | 4,3100 | 4,3700 | 4,3343 | 5.160.800 |
| 19 feb 2024 | 4,3500 | 4,3500 | 4,2600 | 4,3300 | 4,2946 | 1.689.600 |
| 16 feb 2024 | 4,2400 | 4,3700 | 4,2400 | 4,3000 | 4,2648 | 3.462.100 |
| 15 feb 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2300 | 4,1954 | 1.344.400 |
| 14 feb 2024 | 4,2300 | 4,2700 | 4,2200 | 4,2600 | 4,2252 | 1.074.400 |
| 13 feb 2024 | 4,2400 | 4,2900 | 4,2200 | 4,2500 | 4,2152 | 1.599.000 |
| 09 feb 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2300 | 4,1954 | 395.500 |
| 08 feb 2024 | 4,2500 | 4,2500 | 4,2000 | 4,2200 | 4,1855 | 1.198.900 |
| 07 feb 2024 | 4,2300 | 4,2400 | 4,2000 | 4,2400 | 4,2053 | 877.200 |
| 06 feb 2024 | 4,2100 | 4,2300 | 4,1800 | 4,1900 | 4,1557 | 1.832.200 |
| 05 feb 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2200 | 4,1855 | 2.119.100 |
| 02 feb 2024 | 4,2600 | 4,2700 | 4,1700 | 4,2100 | 4,1756 | 1.953.100 |
| 31 gen 2024 | 4,1800 | 4,2800 | 4,1700 | 4,2500 | 4,2152 | 2.872.300 |
| 30 gen 2024 | 4,2500 | 4,2700 | 4,1900 | 4,1900 | 4,1557 | 1.300.300 |
| 29 gen 2024 | 4,2700 | 4,2700 | 4,2100 | 4,2300 | 4,1954 | 1.516.300 |
| 26 gen 2024 | 4,2500 | 4,2700 | 4,2100 | 4,2500 | 4,2152 | 1.951.100 |
| 24 gen 2024 | 4,2100 | 4,2600 | 4,2100 | 4,2500 | 4,2152 | 1.184.200 |
| 23 gen 2024 | 4,2600 | 4,2700 | 4,2100 | 4,2400 | 4,2053 | 1.611.300 |
| 22 gen 2024 | 4,2300 | 4,2700 | 4,1700 | 4,2300 | 4,1954 | 2.414.700 |
| 19 gen 2024 | 4,1900 | 4,2200 | 4,1700 | 4,2000 | 4,1657 | 2.282.500 |
| 18 gen 2024 | 4,2000 | 4,2300 | 4,1900 | 4,2000 | 4,1657 | 2.658.000 |
| 17 gen 2024 | 4,1800 | 4,2300 | 4,1700 | 4,2000 | 4,1657 | 4.375.000 |
| 16 gen 2024 | 4,2500 | 4,2500 | 4,1800 | 4,2000 | 4,1657 | 1.961.700 |
| 15 gen 2024 | 4,2600 | 4,2700 | 4,1900 | 4,2300 | 4,1954 | 1.124.300 |
| 12 gen 2024 | 4,2300 | 4,2500 | 4,2300 | 4,2400 | 4,2053 | 1.096.600 |
| 11 gen 2024 | 4,2100 | 4,2600 | 4,2100 | 4,2300 | 4,1954 | 785.500 |
| 10 gen 2024 | 4,2300 | 4,2500 | 4,2200 | 4,2300 | 4,1954 | 1.805.300 |
| 09 gen 2024 | 4,1900 | 4,2400 | 4,1800 | 4,2400 | 4,2053 | 2.692.100 |
| 08 gen 2024 | 4,1900 | 4,2100 | 4,1500 | 4,1900 | 4,1557 | 1.742.300 |
| 05 gen 2024 | 4,1400 | 4,2100 | 4,1300 | 4,2100 | 4,1756 | 1.053.200 |
| 04 gen 2024 | 4,1300 | 4,1400 | 4,0900 | 4,1400 | 4,1061 | 1.771.200 |
| 03 gen 2024 | 4,0800 | 4,1500 | 4,0600 | 4,1300 | 4,0962 | 1.715.400 |
| 02 gen 2024 | 4,0700 | 4,1000 | 4,0300 | 4,0900 | 4,0566 | 1.601.300 |
| 29 dic 2023 | 4,1300 | 4,1400 | 4,0700 | 4,0800 | 4,0466 | 1.971.700 |
| 28 dic 2023 | 4,1600 | 4,1900 | 4,1200 | 4,1300 | 4,0962 | 2.839.500 |
| 27 dic 2023 | 4,1500 | 4,1800 | 4,1400 | 4,1600 | 4,1260 | 1.828.100 |
| 26 dic 2023 | 4,1100 | 4,1600 | 4,1100 | 4,1500 | 4,1161 | 606.400 |
| 22 dic 2023 | 4,1000 | 4,1300 | 4,1000 | 4,1100 | 4,0764 | 1.076.800 |
| 21 dic 2023 | 4,1300 | 4,1300 | 4,0900 | 4,1000 | 4,0665 | 2.764.100 |
| 20 dic 2023 | 4,1200 | 4,1300 | 4,1100 | 4,1200 | 4,0863 | 3.216.900 |
| 19 dic 2023 | 4,1200 | 4,1400 | 4,1000 | 4,1200 | 4,0863 | 3.008.700 |
| 18 dic 2023 | 4,0600 | 4,1100 | 4,0600 | 4,1000 | 4,0665 | 2.151.300 |
| 15 dic 2023 | 4,0800 | 4,1300 | 4,0600 | 4,0900 | 4,0566 | 5.842.000 |
| 14 dic 2023 | 4,0900 | 4,1200 | 4,0300 | 4,0800 | 4,0466 | 3.062.100 |
| 13 dic 2023 | 4,0700 | 4,0900 | 4,0600 | 4,0800 | 4,0466 | 1.204.900 |
| 12 dic 2023 | 4,1000 | 4,1000 | 4,0700 | 4,1000 | 4,0665 | 2.500.400 |
| 11 dic 2023 | 4,0700 | 4,1000 | 4,0700 | 4,1000 | 4,0665 | 2.675.400 |
| 08 dic 2023 | 4,1200 | 4,1500 | 4,0500 | 4,0600 | 4,0268 | 2.468.100 |
| *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.