Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.869,90 +584,96 (+1,00%)
Keppel Ltd. (KPELF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 09:51AM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 13.200 |
| 01 mag 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 30 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 29 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 26 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
| 25 apr 2024 | 0.14 Dividendo | |||||
| 24 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 23 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | 20.000 |
| 22 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 19 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 18 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 17 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 16 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 15 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 12 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 11 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 10 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 09 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 08 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 05 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 04 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 03 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 02 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 01 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 28 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 27 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 26 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 25 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 22 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 21 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 20 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 19 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 18 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 15 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 14 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 13 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 12 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 11 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 08 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 07 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 06 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 05 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 04 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,1100 | - |
| 01 mar 2024 | 5,1800 | 5,2500 | 5,1800 | 5,2500 | 5,1100 | 700 |
| 29 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | 500 |
| 28 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 27 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 26 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 23 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 22 feb 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0613 | - |
| 21 feb 2024 | 5,3000 | 5,3000 | 5,2000 | 5,2000 | 5,0613 | 2.700 |
| 20 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 16 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 15 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 14 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 13 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 12 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 09 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 08 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 07 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 06 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | 6.500 |
| 05 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 02 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1587 | - |
| 01 feb 2024 | 5,3000 | 5,3000 | 5,2300 | 5,3000 | 5,1587 | 505.600 |
| 31 gen 2024 | 5,3300 | 5,3300 | 5,1700 | 5,1700 | 5,0321 | 1.616.900 |
| 30 gen 2024 | 5,3000 | 5,3000 | 5,2400 | 5,2400 | 5,1003 | 350.400 |
| 29 gen 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,7791 | - |
| 26 gen 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,7791 | 300 |
| 25 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,8569 | - |
| 24 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,8569 | - |
| 23 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,8569 | - |
| 22 gen 2024 | 4,8900 | 4,9900 | 4,8900 | 4,9900 | 4,8569 | 3.600 |
| 19 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 18 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 17 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 16 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 12 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 11 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 10 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 09 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 08 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | - |
| 05 gen 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,1197 | 93.900 |
| 04 gen 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 03 gen 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | 179.800 |
| 02 gen 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 29 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 28 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 27 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 26 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | 3.000 |
| 22 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | - |
| 21 dic 2023 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0224 | 600 |
| 20 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 19 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 18 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 15 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | - |
| 14 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,8472 | 100 |
| 13 dic 2023 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,8764 | 1.100 |
| 12 dic 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,7304 | 2.300 |
| 11 dic 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,9251 | - |
| *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.