Marchés français ouverture 2 h 45 min

PETRONAS Dagangan Berhad (5681.KL)

Kuala Lumpur - Kuala Lumpur Prix différé. Devise en MYR
Ajouter à la liste dynamique
21,76-0,04 (-0,18 %)
À partir de 11:59AM MYT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MYRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 202421,7221,8021,7021,7621,7611 600
24 avr. 202421,7221,8621,6821,8021,80142 300
23 avr. 202421,7021,7021,5021,6021,60257 800
22 avr. 202421,5821,7621,5221,5421,5439 200
19 avr. 202421,7221,7821,5221,6621,66177 600
18 avr. 202421,6821,8221,6621,8021,80488 500
17 avr. 202421,7221,8421,6021,8021,80517 400
16 avr. 202421,7021,8821,6021,8221,82183 400
15 avr. 202421,7021,8621,5421,8021,80375 500
12 avr. 202421,6221,7821,5021,7021,70322 800
09 avr. 202421,8422,0221,6421,7021,7092 100
08 avr. 202421,9221,9621,7221,8021,8096 400
05 avr. 202421,7622,0821,7621,9221,9255 200
04 avr. 202422,3822,3821,7821,8621,86316 200
03 avr. 202421,9222,1821,8422,0222,02242 500
02 avr. 202421,8022,4421,6422,2822,28336 700
01 avr. 202421,8421,8421,6421,8021,80234 900
29 mars 202421,5821,7821,4021,5821,58422 500
27 mars 202421,8821,8821,4421,5021,50634 900
26 mars 202421,5421,8621,5221,7621,76597 500
25 mars 202421,8021,8021,5221,7421,74272 600
22 mars 202421,5221,8821,5221,8021,80376 500
21 mars 202421,8421,9421,7021,8221,82472 200
20 mars 202421,7421,8421,5021,8021,80204 400
19 mars 202421,5021,8421,4421,7421,74460 400
18 mars 202421,3021,6221,2021,4421,44333 200
15 mars 202421,3021,6421,1421,3021,303 783 900
14 mars 202421,2821,4021,0821,3421,34705 200
13 mars 202421,5621,7621,2621,2621,26931 900
12 mars 202421,8021,9621,5621,7221,72784 000
11 mars 202421,6622,1621,3621,7221,72272 000
11 mars 20240.27 Dividende
08 mars 202421,9622,4021,9622,0821,81275 700
07 mars 202422,4022,4422,0022,2221,95435 500
06 mars 202421,9622,3621,8822,0621,79503 500
05 mars 202422,2822,3221,9022,2621,99244 500
04 mars 202422,4222,7222,2622,4022,13167 400
01 mars 202422,8422,9422,3622,4222,15224 200
29 févr. 202422,9023,0422,6822,8422,561 230 700
28 févr. 202423,0023,0822,6422,9022,62365 700
27 févr. 202422,6223,0622,6223,0622,78543 200
26 févr. 202422,6222,8822,6022,7222,44338 100
23 févr. 202422,5822,9222,5822,7222,44208 800
22 févr. 202422,6022,9422,5422,7222,44366 200
21 févr. 202423,0023,0022,5022,8622,58592 200
20 févr. 202422,8023,0022,7622,8622,58635 100
19 févr. 202422,2422,8022,1822,8022,52580 000
16 févr. 202421,9422,3021,9222,3022,03402 800
15 févr. 202421,9822,0021,9021,9621,69225 400
14 févr. 202421,5622,2621,5622,2621,99459 400
13 févr. 202421,3821,9421,3621,7221,45297 800
09 févr. 202421,3821,4621,2621,3421,08113 900
08 févr. 202421,5821,5821,3421,4421,1849 800
07 févr. 202421,5821,7421,4221,4821,22114 200
06 févr. 202421,3621,8021,3621,8021,53254 000
05 févr. 202421,4021,6021,3221,5021,24367 700
02 févr. 202421,3421,7021,2421,5021,24236 200
31 janv. 202421,2821,4621,1821,3421,08480 200
30 janv. 202421,3021,3021,0621,1620,90322 100
29 janv. 202421,4621,4621,0021,0820,82178 800
26 janv. 202421,3021,4421,2821,3621,10267 900
24 janv. 202421,2621,4021,1621,3821,12223 400
23 janv. 202421,0821,2621,0221,2020,94521 600
22 janv. 202420,9821,1620,8221,0820,82396 200
19 janv. 202420,5821,1420,5820,9820,72312 900
18 janv. 202420,9021,0820,5820,6620,41578 600
17 janv. 202421,1621,1820,8420,9020,64390 700
16 janv. 202421,2621,2621,1221,1220,86308 700
15 janv. 202421,1621,2221,1621,2220,96239 400
12 janv. 202421,1021,2021,0821,1620,90337 500
11 janv. 202421,0821,3421,0821,1020,84510 600
10 janv. 202421,0421,2620,8621,1020,84439 900
09 janv. 202421,0621,0820,9420,9420,68308 700
08 janv. 202421,1621,2020,9021,0420,78446 900
05 janv. 202421,1221,2821,0821,1220,86279 600
04 janv. 202421,5421,5621,0821,0820,82465 800
03 janv. 202421,6821,7021,5021,5621,30241 600
02 janv. 202421,8421,8421,5821,7021,43200 500
29 déc. 202322,1422,1421,8421,8421,57253 900
28 déc. 202322,1422,1421,8021,9221,65157 500
27 déc. 202321,8622,1021,8622,0621,7924 400
26 déc. 202322,0022,0021,8621,9021,6372 300
22 déc. 202321,8622,0021,8621,9421,6739 100
21 déc. 202322,0822,1421,8821,9621,69203 800
20 déc. 202322,2222,2822,0022,0821,81233 300
19 déc. 202322,1422,3621,8222,1221,85128 600
18 déc. 202322,0822,4221,8822,2421,97160 700
15 déc. 202321,6822,3021,6822,0821,81553 700
14 déc. 202321,5621,7821,5221,6821,41293 400
13 déc. 202321,5621,7221,3821,7021,43244 000
12 déc. 202321,7421,7821,4821,6221,36454 700
11 déc. 202321,7621,7621,3621,6621,40189 600
08 déc. 202322,0222,0221,5821,6221,36246 100
07 déc. 202322,7622,7621,6822,0221,75401 200
07 déc. 20230.2 Dividende
06 déc. 202322,7822,7822,6222,6622,19342 700
05 déc. 202322,5822,8422,3822,6022,13539 500
04 déc. 202322,2222,5622,1822,5022,03311 100
01 déc. 202322,2022,3022,1022,3021,83618 100
30 nov. 202322,1022,3622,1022,3021,831 523 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...