Italia markets open in 2 hours 37 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.330,92 +128,55 (+0,34%) EUR/USD
1,0753 +0,0001 (+0,01%) Bitcoin EUR
57.347,09 -1.189,72 (-2,03%) CMC Crypto 200
1.313,09 +18,42 (+1,42%)
Infinity US 500 Stock Index SGD (0P00006FYT.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
In data: 04:00AM SGT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
| 02 mag 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 30 apr 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 29 apr 2024 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | - |
| 26 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 25 apr 2024 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | 3,1170 | - |
| 24 apr 2024 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | - |
| 23 apr 2024 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | - |
| 22 apr 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 19 apr 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
| 18 apr 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 17 apr 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
| 16 apr 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 15 apr 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 12 apr 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
| 11 apr 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 09 apr 2024 | 3,1790 | 3,1790 | 3,1790 | 3,1790 | 3,1790 | - |
| 08 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 apr 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 04 apr 2024 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | - |
| 03 apr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 02 apr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 01 apr 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 28 mar 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 27 mar 2024 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | 3,2090 | - |
| 26 mar 2024 | 3,1760 | 3,1760 | 3,1760 | 3,1760 | 3,1760 | - |
| 25 mar 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 22 mar 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
| 21 mar 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 20 mar 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 19 mar 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | - |
| 18 mar 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 15 mar 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 14 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 13 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 12 mar 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 11 mar 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 08 mar 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 07 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 06 mar 2024 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | 3,0970 | - |
| 05 mar 2024 | 3,0890 | 3,0890 | 3,0890 | 3,0890 | 3,0890 | - |
| 04 mar 2024 | 3,1230 | 3,1230 | 3,1230 | 3,1230 | 3,1230 | - |
| 01 mar 2024 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | - |
| 29 feb 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
| 28 feb 2024 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | 3,0950 | - |
| 27 feb 2024 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | 3,0910 | - |
| 26 feb 2024 | 3,0890 | 3,0890 | 3,0890 | 3,0890 | 3,0890 | - |
| 23 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 22 feb 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
| 21 feb 2024 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | 3,0350 | - |
| 20 feb 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
| 15 feb 2024 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | 3,0690 | - |
| 14 feb 2024 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | - |
| 13 feb 2024 | 3,0310 | 3,0310 | 3,0310 | 3,0310 | 3,0310 | - |
| 09 feb 2024 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | 3,0660 | - |
| 08 feb 2024 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | - |
| 07 feb 2024 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | 3,0390 | - |
| 06 feb 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 05 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 02 feb 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 01 feb 2024 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | 2,9760 | - |
| 31 gen 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
| 30 gen 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
| 29 gen 2024 | 2,9930 | 2,9930 | 2,9930 | 2,9930 | 2,9930 | - |
| 26 gen 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | - |
| 25 gen 2024 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | - |
| 24 gen 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 23 gen 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 22 gen 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 19 gen 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | - |
| 18 gen 2024 | 2,9140 | 2,9140 | 2,9140 | 2,9140 | 2,9140 | - |
| 17 gen 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | - |
| 16 gen 2024 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | 2,8980 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | - |
| 11 gen 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
| 10 gen 2024 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | 2,8860 | - |
| 09 gen 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 08 gen 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | - |
| 05 gen 2024 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | - |
| 04 gen 2024 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | 2,8230 | - |
| 03 gen 2024 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | - |
| 02 gen 2024 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | 2,8490 | - |
| 29 dic 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 28 dic 2023 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | 2,8530 | - |
| 27 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | - |
| 21 dic 2023 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | 2,8540 | - |
| 20 dic 2023 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
| 19 dic 2023 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | 2,8690 | - |
| 18 dic 2023 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | 2,8620 | - |
| 15 dic 2023 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | - |
| 14 dic 2023 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
| *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.