Italia markets closed
Dow Jones
39.831,82 +25,05 (+0,06%) Nasdaq
16.807,75 +12,88 (+0,08%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.345,05 +1.069,82 (+1,69%) CMC Crypto 200
1.513,98 +25,44 (+1,71%)
United Global Durable Equities SGD Acc (0P00016JCX.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 04:00AM SGT
Periodo di tempo:
22 mag 2023 - 22 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 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
| 16 mag 2024 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | 1,9120 | - |
| 15 mag 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
| 14 mag 2024 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | 1,9160 | - |
| 13 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 10 mag 2024 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | 1,9330 | - |
| 09 mag 2024 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | 1,9220 | - |
| 08 mag 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 07 mag 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 06 mag 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 03 mag 2024 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | 1,8790 | - |
| 02 mag 2024 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
| 30 apr 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
| 29 apr 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| 26 apr 2024 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | 1,8580 | - |
| 25 apr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
| 24 apr 2024 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | - |
| 23 apr 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
| 22 apr 2024 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | 1,8470 | - |
| 19 apr 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
| 18 apr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 17 apr 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | - |
| 16 apr 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
| 15 apr 2024 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | 1,8390 | - |
| 12 apr 2024 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | 1,8490 | - |
| 11 apr 2024 | 1,8590 | 1,8590 | 1,8590 | 1,8590 | 1,8590 | - |
| 09 apr 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 08 apr 2024 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 05 apr 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 04 apr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
| 03 apr 2024 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | 1,8980 | - |
| 02 apr 2024 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | 1,8950 | - |
| 01 apr 2024 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | 1,9140 | - |
| 28 mar 2024 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
| 27 mar 2024 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | 1,9230 | - |
| 26 mar 2024 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | - |
| 25 mar 2024 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | 1,9050 | - |
| 22 mar 2024 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | 1,9150 | - |
| 21 mar 2024 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | - |
| 20 mar 2024 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | - |
| 19 mar 2024 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | - |
| 18 mar 2024 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | - |
| 15 mar 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 14 mar 2024 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | 1,8990 | - |
| 13 mar 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 12 mar 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 11 mar 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
| 08 mar 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 07 mar 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
| 06 mar 2024 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | - |
| 05 mar 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
| 04 mar 2024 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | - |
| 01 mar 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 29 feb 2024 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 28 feb 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
| 27 feb 2024 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | 1,8930 | - |
| 26 feb 2024 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | 1,8970 | - |
| 23 feb 2024 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | 1,9020 | - |
| 22 feb 2024 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | 1,8920 | - |
| 21 feb 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | - |
| 20 feb 2024 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | 1,8740 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | 1,8710 | - |
| 15 feb 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 14 feb 2024 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
| 13 feb 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 09 feb 2024 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | 1,8330 | - |
| 08 feb 2024 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | 1,8290 | - |
| 07 feb 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | - |
| 06 feb 2024 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | 1,8170 | - |
| 05 feb 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 02 feb 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 01 feb 2024 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | 1,8260 | - |
| 31 gen 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
| 30 gen 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
| 29 gen 2024 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | 1,8220 | - |
| 26 gen 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 25 gen 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 24 gen 2024 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | - |
| 23 gen 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 22 gen 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 19 gen 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
| 18 gen 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
| 17 gen 2024 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
| 16 gen 2024 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | 1,8190 | - |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
| 11 gen 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 10 gen 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | - |
| 09 gen 2024 | 1,8070 | 1,8070 | 1,8070 | 1,8070 | 1,8070 | - |
| 08 gen 2024 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | 1,8150 | - |
| 05 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 04 gen 2024 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| 03 gen 2024 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | 1,7920 | - |
| 02 gen 2024 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | 1,8030 | - |
| 29 dic 2023 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
| 28 dic 2023 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
| 27 dic 2023 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | 1,8060 | - |
| *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.