Italia markets open in 4 hours 1 minute
Dow Jones
38.711,29 +140,26 (+0,36%) Nasdaq
16.857,05 +28,38 (+0,17%) Nikkei 225
38.527,60 -309,86 (-0,80%) EUR/USD
1,0886 +0,0004 (+0,03%) Bitcoin EUR
65.132,05 +1.646,75 (+2,59%) CMC Crypto 200
1.478,72 +31,57 (+2,18%)
Kuala Lumpur Kepong Berhad (KLKBF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 11:47AM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 04 giu 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 03 giu 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 31 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 30 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 29 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 28 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 24 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 23 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 22 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 21 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 20 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 17 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 16 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 15 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 14 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 13 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 10 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 09 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 08 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 07 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 06 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 03 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 02 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 01 mag 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 30 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 29 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 26 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 25 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 24 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 23 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 22 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 19 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 18 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 17 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 16 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 15 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 12 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 11 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 10 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 09 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 08 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 05 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 04 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 03 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 02 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 01 apr 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 28 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 27 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 26 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 25 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 22 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 21 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 20 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 19 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 18 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 15 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 14 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 13 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 12 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 11 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 08 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 07 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 06 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 05 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 04 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 01 mar 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 29 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 28 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 27 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 26 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 23 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 22 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 21 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 20 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 16 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 15 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 14 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 13 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 12 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 09 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 08 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 07 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 06 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 05 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 02 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 01 feb 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 31 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 30 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 6,17 | - |
| 30 gen 2024 | 0.4 Dividendo | |||||
| 29 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 26 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 25 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 24 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 23 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 22 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 19 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 18 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 17 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 16 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| 12 gen 2024 | 6,17 | 6,17 | 6,17 | 6,17 | 5,77 | - |
| *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.