Italia markets close in 8 hours 30 minutes
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,44 +0,44 (+0,56%) Bitcoin EUR
53.737,58 -1.843,36 (-3,32%)
United Asia Pac Growth (0P00006G32.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
In data: 04:00AM SGT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | - | - | - | - | - | - |
| 29 apr 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 26 apr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 25 apr 2024 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | 1,9670 | - |
| 24 apr 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 23 apr 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 22 apr 2024 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
| 19 apr 2024 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | 1,9590 | - |
| 18 apr 2024 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | 1,9810 | - |
| 17 apr 2024 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | 1,9710 | - |
| 16 apr 2024 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
| 15 apr 2024 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | 2,0040 | - |
| 12 apr 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | - |
| 11 apr 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 09 apr 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
| 08 apr 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
| 05 apr 2024 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | - |
| 04 apr 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
| 03 apr 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
| 02 apr 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
| 01 apr 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
| 28 mar 2024 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | - |
| 27 mar 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
| 26 mar 2024 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | 1,9990 | - |
| 25 mar 2024 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | 1,9960 | - |
| 22 mar 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
| 21 mar 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
| 20 mar 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 19 mar 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 18 mar 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
| 15 mar 2024 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
| 14 mar 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 13 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 12 mar 2024 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | 1,9920 | - |
| 11 mar 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
| 08 mar 2024 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | 2,0090 | - |
| 07 mar 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
| 06 mar 2024 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | 1,9930 | - |
| 05 mar 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | - |
| 04 mar 2024 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | - |
| 01 mar 2024 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
| 29 feb 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | - |
| 28 feb 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
| 27 feb 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 26 feb 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
| 23 feb 2024 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | 1,9640 | - |
| 22 feb 2024 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | 1,9650 | - |
| 21 feb 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
| 20 feb 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
| 19 feb 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 16 feb 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | - |
| 15 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 14 feb 2024 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | 1,9350 | - |
| 13 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 09 feb 2024 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
| 08 feb 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
| 07 feb 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
| 06 feb 2024 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | 1,9420 | - |
| 05 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
| 02 feb 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | - |
| 01 feb 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 31 gen 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 30 gen 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 29 gen 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 26 gen 2024 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | - |
| 25 gen 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 24 gen 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | - |
| 23 gen 2024 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | 1,8350 | - |
| 22 gen 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
| 19 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 18 gen 2024 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | 1,8380 | - |
| 17 gen 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 16 gen 2024 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | 1,8650 | - |
| 15 gen 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 12 gen 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | - |
| 11 gen 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
| 10 gen 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
| 09 gen 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
| 08 gen 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 05 gen 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 04 gen 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 03 gen 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 02 gen 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
| 29 dic 2023 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
| 28 dic 2023 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 27 dic 2023 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 26 dic 2023 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | 1,7950 | - |
| 22 dic 2023 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | - |
| 21 dic 2023 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | 1,7910 | - |
| 20 dic 2023 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | - |
| 19 dic 2023 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | 1,7940 | - |
| 18 dic 2023 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
| 15 dic 2023 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | 1,8130 | - |
| 14 dic 2023 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | 1,7960 | - |
| 13 dic 2023 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | 1,7870 | - |
| 12 dic 2023 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | 1,7840 | - |
| 11 dic 2023 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
| 08 dic 2023 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | 1,7780 | - |
| 07 dic 2023 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | - |
| *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.