Italia markets close in 2 hours 21 minutes
FTSE MIB
33.651,73 +342,96 (+1,03%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,70 -0,03 (-0,04%) Bitcoin EUR
56.854,24 -3.099,18 (-5,17%)
United G Strategic (0P0000RZ2D.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 04:00AM SGT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | - | - | - | - | - | - |
| 21 giu 2024 | - | - | - | - | - | - |
| 20 giu 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
| 19 giu 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
| 18 giu 2024 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | 2,0030 | - |
| 14 giu 2024 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | - |
| 13 giu 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
| 12 giu 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 11 giu 2024 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | - |
| 10 giu 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 07 giu 2024 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | - |
| 06 giu 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
| 05 giu 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
| 04 giu 2024 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
| 03 giu 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
| 31 mag 2024 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | 1,9730 | - |
| 30 mag 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
| 29 mag 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 28 mag 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 27 mag 2024 | - | - | - | - | - | - |
| 24 mag 2024 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | 1,9830 | - |
| 23 mag 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
| 21 mag 2024 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | 1,9880 | - |
| 20 mag 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
| 17 mag 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
| 16 mag 2024 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | 1,9840 | - |
| 15 mag 2024 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | 1,9870 | - |
| 14 mag 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 13 mag 2024 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
| 10 mag 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | - |
| 09 mag 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 08 mag 2024 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | 1,9550 | - |
| 07 mag 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | - |
| 02 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 30 apr 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 29 apr 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | - |
| 26 apr 2024 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | 1,9290 | - |
| 25 apr 2024 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | 1,9110 | - |
| 24 apr 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
| 23 apr 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
| 22 apr 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 19 apr 2024 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | 1,8860 | - |
| 18 apr 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 17 apr 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 16 apr 2024 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | - |
| 15 apr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 12 apr 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
| 11 apr 2024 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | - |
| 09 apr 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
| 08 apr 2024 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | 1,9540 | - |
| 05 apr 2024 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | 1,9520 | - |
| 04 apr 2024 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | 1,9410 | - |
| 03 apr 2024 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | 1,9570 | - |
| 02 apr 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | - |
| 01 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | 1,9690 | - |
| 27 mar 2024 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | 1,9630 | - |
| 26 mar 2024 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | 1,9470 | - |
| 25 mar 2024 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | 1,9490 | - |
| 22 mar 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
| 21 mar 2024 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | 1,9580 | - |
| 20 mar 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | - |
| 19 mar 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | - |
| 18 mar 2024 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | - |
| 15 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 14 mar 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 13 mar 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
| 12 mar 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
| 11 mar 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | - |
| 08 mar 2024 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | - |
| 07 mar 2024 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | 1,9190 | - |
| 06 mar 2024 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | - |
| 05 mar 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 04 mar 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
| 01 mar 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 29 feb 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 28 feb 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 27 feb 2024 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 26 feb 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 23 feb 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 22 feb 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 21 feb 2024 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | 1,8690 | - |
| 20 feb 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | 1,8780 | - |
| 15 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 14 feb 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| 13 feb 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
| 09 feb 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 08 feb 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
| 07 feb 2024 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | 1,8560 | - |
| 06 feb 2024 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | - |
| 05 feb 2024 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | - |
| 02 feb 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | - |
| 01 feb 2024 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | 1,8310 | - |
| 31 gen 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
| 30 gen 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 29 gen 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
| *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.