Italia markets close in 2 hours 2 minutes

Yinson Holdings Berhad (7293.KL)

Kuala Lumpur - Kuala Lumpur Prezzo differito. Valuta in MYR.
Aggiungi a watchlist
2,45000,0000 (0,00%)
Alla chiusura: 04:53PM MYT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in MYRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20242,45002,45002,40002,45002,45002.778.500
30 apr 20242,42002,45002,41002,45002,45002.753.700
29 apr 20242,40002,44002,37002,44002,44002.500.900
26 apr 20242,35002,42002,34002,42002,42001.857.300
25 apr 20242,39002,39002,34002,35002,35002.912.200
24 apr 20242,38002,40002,37002,39002,39002.416.300
23 apr 20242,38002,38002,36002,38002,38006.908.300
22 apr 20242,36002,38002,36002,37002,37002.182.800
19 apr 20242,42002,42002,35002,35002,35003.562.900
18 apr 20242,38002,44002,35002,44002,44001.976.200
17 apr 20242,37002,38002,34002,38002,38002.039.600
16 apr 20242,36002,38002,34002,38002,38002.360.300
15 apr 20242,38002,38002,36002,37002,37001.710.300
12 apr 20242,41002,41002,37002,38002,38002.801.200
09 apr 20242,38002,41002,37002,41002,41001.604.300
08 apr 20242,38002,42002,37002,41002,41001.859.600
05 apr 20242,37002,39002,37002,39002,39001.388.900
04 apr 20242,36002,37002,35002,37002,37002.752.900
03 apr 20242,35002,37002,34002,36002,36002.268.900
02 apr 20242,37002,37002,33002,35002,35003.154.400
01 apr 20242,39002,40002,35002,36002,36003.947.300
29 mar 20242,34002,39002,34002,36002,36003.454.100
27 mar 20242,36002,38002,31002,32002,32007.674.900
26 mar 20242,43002,43002,34002,35002,35005.181.200
25 mar 20242,45002,45002,43002,43002,43001.409.200
22 mar 20242,42002,48002,41002,45002,45006.446.200
21 mar 20242,47002,50002,41002,42002,42004.357.300
20 mar 20242,44002,50002,44002,48002,48003.028.300
19 mar 20242,52002,52002,46002,52002,52004.917.400
18 mar 20242,50002,54002,48002,51002,51004.373.500
15 mar 20242,47002,55002,47002,51002,51004.641.400
14 mar 20242,45002,47002,43002,47002,47003.235.200
13 mar 20242,40002,46002,37002,46002,46003.428.300
12 mar 20242,39002,39002,34002,39002,39002.048.800
11 mar 20242,41002,44002,38002,39002,39002.987.500
08 mar 20242,41002,44002,37002,44002,44005.067.100
07 mar 20242,46002,46002,41002,41002,41004.074.400
06 mar 20242,48002,48002,41002,47002,47002.103.000
05 mar 20242,51002,51002,44002,48002,48002.630.300
04 mar 20242,56002,56002,50002,53002,5300968.900
01 mar 20242,53002,56002,53002,56002,56002.594.900
29 feb 20242,49002,56002,48002,55002,55009.930.600
28 feb 20242,49002,50002,46002,49002,49005.262.700
27 feb 20242,48002,50002,48002,49002,49002.488.200
26 feb 20242,48002,49002,47002,48002,48002.624.200
23 feb 20242,47002,49002,47002,48002,48006.130.600
22 feb 20242,50002,51002,47002,47002,47001.489.300
21 feb 20242,52002,53002,49002,50002,50001.941.800
20 feb 20242,49002,54002,49002,52002,52003.102.800
19 feb 20242,56002,56002,49002,50002,50002.016.600
16 feb 20242,53002,56002,53002,55002,55001.333.000
15 feb 20242,55002,55002,52002,53002,53002.024.600
14 feb 20242,54002,57002,52002,55002,55001.957.800
13 feb 20242,55002,58002,54002,55002,55002.326.000
09 feb 20242,55002,58002,55002,55002,55001.748.100
08 feb 20242,53002,56002,53002,55002,55001.779.200
07 feb 20242,53002,54002,51002,54002,54003.747.300
06 feb 20242,51002,54002,50002,53002,53002.440.200
05 feb 20242,50002,54002,48002,53002,53001.629.200
02 feb 20242,57002,57002,49002,49002,49006.072.800
31 gen 20242,53002,57002,52002,57002,57004.915.400
30 gen 20242,54002,56002,53002,54002,54002.696.800
29 gen 20242,59002,59002,54002,54002,5400728.100
26 gen 20242,59002,60002,57002,59002,59001.984.700
24 gen 20242,58002,59002,58002,59002,59001.144.300
23 gen 20242,56002,59002,56002,59002,59001.069.100
22 gen 20242,51002,56002,51002,56002,56002.871.500
19 gen 20242,50002,52002,48002,51002,51001.742.200
18 gen 20242,55002,56002,49002,50002,50004.208.700
17 gen 20242,57002,57002,54002,56002,56003.077.500
16 gen 20242,56002,57002,56002,57002,57002.645.900
15 gen 20242,56002,56002,55002,56002,56001.790.200
12 gen 20242,56002,57002,55002,56002,56001.874.400
11 gen 20242,56002,56002,54002,55002,55003.806.700
10 gen 20242,55002,56002,54002,56002,56003.168.200
09 gen 20242,59002,59002,54002,56002,56002.056.400
08 gen 20242,59002,60002,58002,59002,59004.563.900
05 gen 20242,56002,60002,56002,59002,59005.221.100
04 gen 20242,54002,57002,53002,56002,56001.701.100
03 gen 20242,51002,55002,51002,54002,54002.852.800
02 gen 20242,52002,54002,48002,52002,52002.465.400
29 dic 20232,50002,51002,49002,50002,50001.806.300
28 dic 20232,48002,49002,47002,48002,48003.893.800
27 dic 20232,49002,49002,46002,49002,49002.062.800
26 dic 20232,45002,49002,45002,48002,48001.174.700
22 dic 20232,45002,47002,44002,45002,45001.257.500
21 dic 20232,49002,49002,44002,45002,45001.773.400
20 dic 20232,47002,48002,45002,47002,4700813.300
19 dic 20232,45002,47002,42002,47002,47002.019.400
18 dic 20232,50002,50002,44002,45002,45003.023.700
15 dic 20232,54002,59002,50002,52002,52006.445.300
14 dic 20232,48002,51002,47002,50002,50004.133.700
13 dic 20232,48002,49002,48002,48002,48002.911.400
12 dic 20232,49002,49002,48002,48002,48001.599.800
11 dic 20232,49002,49002,47002,49002,49001.704.200
08 dic 20232,50002,50002,48002,48002,48001.278.000
07 dic 20232,50002,50002,48002,50002,50001.700.000
06 dic 20232,48002,50002,47002,50002,50004.065.200
05 dic 20232,45002,48002,45002,48002,48002.216.700
04 dic 20232,44002,47002,41002,47002,47001.538.100
*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...