Italia markets closed

Spritzer Bhd (7103.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
2,6600-0,0200 (-0,75%)
Alla chiusura: 04:33PM MYT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,68002,70002,66002,66002,6600108.300
27 giu 20242,68002,68002,67002,68002,680034.600
26 giu 20242,61002,75002,61002,67002,6700135.400
25 giu 20242,66002,66002,61002,63002,630061.800
24 giu 20242,62002,67002,60002,66002,660063.000
21 giu 20242,58002,67002,58002,62002,6200105.800
20 giu 20242,54002,61002,53002,58002,580098.600
19 giu 20242,60002,62002,41002,55002,5500454.600
18 giu 20242,60002,64002,59002,62002,620071.200
14 giu 20242,63002,63002,60002,63002,6300161.500
13 giu 20242,69002,71002,61002,66002,6600280.200
12 giu 20242,75002,75002,58002,65002,6500420.700
11 giu 20242,75002,80002,70002,76002,7600212.800
10 giu 20242,74002,77002,71002,75002,750054.900
07 giu 20242,75002,76002,70002,76002,760060.000
06 giu 20242,68002,74002,68002,74002,7400135.700
06 giu 20240.055 Dividendo
05 giu 20242,81002,82002,68002,73002,6750235.500
04 giu 20242,67002,81002,65002,81002,7534435.500
31 mag 20242,60002,68002,58002,68002,6260332.300
30 mag 20242,57002,60002,56002,58002,5280251.900
29 mag 20242,57002,59002,56002,59002,537844.200
28 mag 20242,58002,60002,57002,59002,537827.200
27 mag 20242,56002,62002,54002,62002,5672109.500
24 mag 20242,58002,60002,56002,56002,5084244.600
23 mag 20242,55002,61002,55002,61002,5574132.400
21 mag 20242,58002,58002,55002,56002,508479.300
20 mag 20242,58002,60002,55002,58002,5280141.600
17 mag 20242,46002,59002,46002,56002,5084374.400
16 mag 20242,44002,46002,43002,46002,410476.600
15 mag 20242,42002,44002,40002,44002,3908237.100
14 mag 20242,39002,41002,39002,39002,341842.400
13 mag 20242,39002,40002,38002,39002,341876.100
10 mag 20242,38002,41002,35002,39002,3418132.000
09 mag 20242,37002,37002,35002,36002,312554.600
08 mag 20242,36002,38002,33002,38002,3321166.800
07 mag 20242,36002,38002,34002,36002,312546.700
06 mag 20242,36002,37002,35002,36002,312521.300
03 mag 20242,36002,38002,34002,38002,332178.700
02 mag 20242,35002,37002,35002,37002,322329.900
30 apr 20242,40002,40002,32002,35002,3027125.700
29 apr 20242,38002,39002,35002,39002,3418143.000
26 apr 20242,35002,38002,35002,35002,3027198.900
25 apr 20242,37002,37002,33002,34002,2929409.300
24 apr 20242,26002,37002,26002,36002,3125214.300
23 apr 20242,25002,26002,22002,26002,214585.700
22 apr 20242,20002,26002,20002,25002,2047128.700
19 apr 20242,24002,25002,19002,21002,1655216.800
18 apr 20242,23002,25002,22002,24002,194925.700
17 apr 20242,22002,24002,20002,23002,185189.700
16 apr 20242,24002,24002,18002,22002,1753331.700
15 apr 20242,30002,30002,24002,25002,2047281.200
12 apr 20242,33002,33002,30002,30002,253774.600
09 apr 20242,22002,36002,22002,33002,2831636.500
08 apr 20242,28002,28002,21002,22002,175331.700
05 apr 20242,21002,25002,21002,25002,204786.600
04 apr 20242,18002,22002,18002,20002,155737.000
03 apr 20242,28002,28002,17002,18002,1361293.600
02 apr 20242,24002,28002,24002,28002,2341405.700
01 apr 20242,24002,25002,23002,24002,194958.900
29 mar 20242,21002,24002,19002,23002,185183.600
27 mar 20242,24002,24002,21002,21002,1655213.400
26 mar 20242,20002,27002,20002,22002,1753727.900
25 mar 20242,19002,20002,16002,20002,1557103.900
22 mar 20242,15002,18002,14002,18002,136155.300
21 mar 20242,16002,20002,14002,14002,0969142.200
20 mar 20242,14002,21002,14002,16002,1165425.800
19 mar 20242,15002,19002,14002,14002,0969227.900
18 mar 20242,16002,22002,14002,14002,0969745.700
15 mar 20242,12002,16002,10002,14002,0969294.300
14 mar 20242,05002,11002,05002,10002,0577150.400
13 mar 20242,06002,11002,06002,08002,0381211.200
12 mar 20242,04002,10002,03002,06002,0185354.100
11 mar 20242,03002,06002,02002,05002,0087157.900
08 mar 20242,07002,07002,01002,02001,9793333.700
07 mar 20242,05002,07002,01002,06002,0185331.400
06 mar 20242,05002,06002,02002,04001,9989184.700
05 mar 20242,07002,08002,04002,05002,0087223.100
04 mar 20242,10002,12002,04002,05002,0087389.600
01 mar 20242,02002,14002,02002,12002,0773819.300
29 feb 20242,13002,13001,97002,03001,98912.076.300
28 feb 20242,10002,14002,06002,13002,0871395.500
27 feb 20242,19002,19002,04002,08002,03811.575.900
26 feb 20242,26002,26002,12002,16002,1165553.900
23 feb 20242,17002,26002,17002,26002,2145361.800
22 feb 20242,25002,28002,16002,17002,1263877.900
21 feb 20242,24002,25002,21002,25002,204773.300
20 feb 20242,20002,24002,19002,23002,1851219.400
19 feb 20242,15002,21002,15002,19002,1459176.800
16 feb 20242,17002,20002,15002,16002,1165122.600
15 feb 20242,21002,21002,16002,20002,155786.700
14 feb 20242,22002,23002,18002,23002,185169.200
13 feb 20242,13002,25002,13002,23002,1851477.700
09 feb 20242,16002,16002,13002,13002,087161.800
08 feb 20242,16002,16002,11002,13002,0871204.700
07 feb 20242,13002,15002,10002,13002,0871303.800
06 feb 20242,15002,15002,10002,13002,0871275.900
05 feb 20242,24002,26002,14002,14002,0969432.800
02 feb 20242,16002,26002,13002,23002,18511.367.900
31 gen 20242,20002,20002,16002,17002,1263262.600
*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...