Italia markets close in 7 hours 19 minutes
FTSE MIB
34.639,89 -185,12 (-0,53%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,93 -0,87 (-1,09%) Bitcoin EUR
65.328,30 +3.671,88 (+5,96%)
Fullerton Asian Bond B (0P0000KKZW.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
In data: 04:00AM SGT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | - | - | - | - | - | - |
| 20 mag 2024 | - | - | - | - | - | - |
| 17 mag 2024 | 1,6641 | 1,6641 | 1,6641 | 1,6641 | 1,6641 | - |
| 16 mag 2024 | 1,6656 | 1,6656 | 1,6656 | 1,6656 | 1,6656 | - |
| 15 mag 2024 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | - |
| 14 mag 2024 | 1,6568 | 1,6568 | 1,6568 | 1,6568 | 1,6568 | - |
| 13 mag 2024 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | - |
| 10 mag 2024 | 1,6566 | 1,6566 | 1,6566 | 1,6566 | 1,6566 | - |
| 09 mag 2024 | - | - | - | - | - | - |
| 08 mag 2024 | 1,6556 | 1,6556 | 1,6556 | 1,6556 | 1,6556 | - |
| 07 mag 2024 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | - |
| 06 mag 2024 | 1,6552 | 1,6552 | 1,6552 | 1,6552 | 1,6552 | - |
| 03 mag 2024 | 1,6446 | 1,6446 | 1,6446 | 1,6446 | 1,6446 | - |
| 02 mag 2024 | 1,6447 | 1,6447 | 1,6447 | 1,6447 | 1,6447 | - |
| 30 apr 2024 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | - |
| 29 apr 2024 | 1,6429 | 1,6429 | 1,6429 | 1,6429 | 1,6429 | - |
| 26 apr 2024 | 1,6393 | 1,6393 | 1,6393 | 1,6393 | 1,6393 | - |
| 25 apr 2024 | 1,6419 | 1,6419 | 1,6419 | 1,6419 | 1,6419 | - |
| 24 apr 2024 | 1,6434 | 1,6434 | 1,6434 | 1,6434 | 1,6434 | - |
| 23 apr 2024 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | 1,6438 | - |
| 22 apr 2024 | 1,6417 | 1,6417 | 1,6417 | 1,6417 | 1,6417 | - |
| 19 apr 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
| 18 apr 2024 | 1,6468 | 1,6468 | 1,6468 | 1,6468 | 1,6468 | - |
| 17 apr 2024 | 1,6433 | 1,6433 | 1,6433 | 1,6433 | 1,6433 | - |
| 16 apr 2024 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | 1,6430 | - |
| 15 apr 2024 | 1,6498 | 1,6498 | 1,6498 | 1,6498 | 1,6498 | - |
| 12 apr 2024 | 1,6521 | 1,6521 | 1,6521 | 1,6521 | 1,6521 | - |
| 11 apr 2024 | 1,6512 | 1,6512 | 1,6512 | 1,6512 | 1,6512 | - |
| 09 apr 2024 | 1,6587 | 1,6587 | 1,6587 | 1,6587 | 1,6587 | - |
| 08 apr 2024 | 1,6558 | 1,6558 | 1,6558 | 1,6558 | 1,6558 | - |
| 05 apr 2024 | 1,6612 | 1,6612 | 1,6612 | 1,6612 | 1,6612 | - |
| 04 apr 2024 | 1,6603 | 1,6603 | 1,6603 | 1,6603 | 1,6603 | - |
| 03 apr 2024 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | - |
| 02 apr 2024 | 1,6603 | 1,6603 | 1,6603 | 1,6603 | 1,6603 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | - |
| 27 mar 2024 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | 1,6664 | - |
| 26 mar 2024 | 1,6657 | 1,6657 | 1,6657 | 1,6657 | 1,6657 | - |
| 25 mar 2024 | 1,6653 | 1,6653 | 1,6653 | 1,6653 | 1,6653 | - |
| 22 mar 2024 | 1,6647 | 1,6647 | 1,6647 | 1,6647 | 1,6647 | - |
| 21 mar 2024 | 1,6647 | 1,6647 | 1,6647 | 1,6647 | 1,6647 | - |
| 20 mar 2024 | 1,6604 | 1,6604 | 1,6604 | 1,6604 | 1,6604 | - |
| 19 mar 2024 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | - |
| 18 mar 2024 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | 1,6590 | - |
| 15 mar 2024 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | - |
| 14 mar 2024 | 1,6638 | 1,6638 | 1,6638 | 1,6638 | 1,6638 | - |
| 13 mar 2024 | 1,6643 | 1,6643 | 1,6643 | 1,6643 | 1,6643 | - |
| 12 mar 2024 | 1,6683 | 1,6683 | 1,6683 | 1,6683 | 1,6683 | - |
| 11 mar 2024 | 1,6678 | 1,6678 | 1,6678 | 1,6678 | 1,6678 | - |
| 08 mar 2024 | 1,6679 | 1,6679 | 1,6679 | 1,6679 | 1,6679 | - |
| 07 mar 2024 | 1,6661 | 1,6661 | 1,6661 | 1,6661 | 1,6661 | - |
| 06 mar 2024 | 1,6628 | 1,6628 | 1,6628 | 1,6628 | 1,6628 | - |
| 05 mar 2024 | 1,6624 | 1,6624 | 1,6624 | 1,6624 | 1,6624 | - |
| 04 mar 2024 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | 1,6625 | - |
| 01 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | - |
| 29 feb 2024 | 1,6566 | 1,6566 | 1,6566 | 1,6566 | 1,6566 | - |
| 28 feb 2024 | 1,6582 | 1,6582 | 1,6582 | 1,6582 | 1,6582 | - |
| 27 feb 2024 | 1,6594 | 1,6594 | 1,6594 | 1,6594 | 1,6594 | - |
| 26 feb 2024 | 1,6604 | 1,6604 | 1,6604 | 1,6604 | 1,6604 | - |
| 23 feb 2024 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | 1,6557 | - |
| 22 feb 2024 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | - |
| 21 feb 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
| 20 feb 2024 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | 1,6564 | - |
| 19 feb 2024 | 1,6554 | 1,6554 | 1,6554 | 1,6554 | 1,6554 | - |
| 16 feb 2024 | 1,6549 | 1,6549 | 1,6549 | 1,6549 | 1,6549 | - |
| 15 feb 2024 | 1,6558 | 1,6558 | 1,6558 | 1,6558 | 1,6558 | - |
| 14 feb 2024 | 1,6514 | 1,6514 | 1,6514 | 1,6514 | 1,6514 | - |
| 13 feb 2024 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | 1,6585 | - |
| 09 feb 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
| 08 feb 2024 | 1,6592 | 1,6592 | 1,6592 | 1,6592 | 1,6592 | - |
| 07 feb 2024 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | 1,6595 | - |
| 06 feb 2024 | 1,6567 | 1,6567 | 1,6567 | 1,6567 | 1,6567 | - |
| 05 feb 2024 | 1,6589 | 1,6589 | 1,6589 | 1,6589 | 1,6589 | - |
| 02 feb 2024 | 1,6696 | 1,6696 | 1,6696 | 1,6696 | 1,6696 | - |
| 01 feb 2024 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | 1,6695 | - |
| 31 gen 2024 | 1,6616 | 1,6616 | 1,6616 | 1,6616 | 1,6616 | - |
| 30 gen 2024 | 1,6594 | 1,6594 | 1,6594 | 1,6594 | 1,6594 | - |
| 29 gen 2024 | 1,6561 | 1,6561 | 1,6561 | 1,6561 | 1,6561 | - |
| 26 gen 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
| 25 gen 2024 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
| 24 gen 2024 | 1,6547 | 1,6547 | 1,6547 | 1,6547 | 1,6547 | - |
| 23 gen 2024 | 1,6522 | 1,6522 | 1,6522 | 1,6522 | 1,6522 | - |
| 22 gen 2024 | 1,6534 | 1,6534 | 1,6534 | 1,6534 | 1,6534 | - |
| 19 gen 2024 | 1,6519 | 1,6519 | 1,6519 | 1,6519 | 1,6519 | - |
| 18 gen 2024 | 1,6535 | 1,6535 | 1,6535 | 1,6535 | 1,6535 | - |
| 17 gen 2024 | 1,6544 | 1,6544 | 1,6544 | 1,6544 | 1,6544 | - |
| 16 gen 2024 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | 1,6593 | - |
| 15 gen 2024 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | 1,6591 | - |
| 12 gen 2024 | 1,6546 | 1,6546 | 1,6546 | 1,6546 | 1,6546 | - |
| 11 gen 2024 | 1,6571 | 1,6571 | 1,6571 | 1,6571 | 1,6571 | - |
| 10 gen 2024 | 1,6548 | 1,6548 | 1,6548 | 1,6548 | 1,6548 | - |
| 09 gen 2024 | 1,6512 | 1,6512 | 1,6512 | 1,6512 | 1,6512 | - |
| 08 gen 2024 | 1,6499 | 1,6499 | 1,6499 | 1,6499 | 1,6499 | - |
| 05 gen 2024 | 1,6512 | 1,6512 | 1,6512 | 1,6512 | 1,6512 | - |
| 04 gen 2024 | 1,6578 | 1,6578 | 1,6578 | 1,6578 | 1,6578 | - |
| 03 gen 2024 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | 1,6551 | - |
| 02 gen 2024 | 1,6631 | 1,6631 | 1,6631 | 1,6631 | 1,6631 | - |
| 29 dic 2023 | 1,6656 | 1,6656 | 1,6656 | 1,6656 | 1,6656 | - |
| 28 dic 2023 | 1,6672 | 1,6672 | 1,6672 | 1,6672 | 1,6672 | - |
| 27 dic 2023 | 1,6643 | 1,6643 | 1,6643 | 1,6643 | 1,6643 | - |
| *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.