Italia markets closed

Aztech Global Ltd. (8AZ.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
0,9700-0,0050 (-0,51%)
Alla chiusura: 05:04PM SGT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20240,97000,97000,96000,97000,9700634.100
20 giu 20240,95500,97500,95000,97500,9750635.800
19 giu 20240,96500,96500,95500,95500,9550334.100
18 giu 20240,94000,97000,93500,96500,96501.121.200
14 giu 20240,93500,93500,92500,93000,9300432.900
13 giu 20240,93500,94000,93500,93500,9350121.500
12 giu 20240,94000,94000,93500,93500,9350161.700
11 giu 20240,94500,95000,93500,93500,9350292.100
10 giu 20240,95000,95000,94000,94000,9400492.500
07 giu 20240,95500,96500,93500,95000,95001.020.500
06 giu 20240,96000,96000,95500,95500,9550104.700
05 giu 20240,95500,96000,95000,95500,9550276.100
04 giu 20240,97500,97500,95500,96000,9600193.900
03 giu 20240,96500,97500,96500,97000,9700525.700
31 mag 20240,96000,96500,95000,96000,9600408.500
30 mag 20240,96000,97500,95000,96000,9600538.000
29 mag 20240,95000,97000,94500,96500,96501.149.100
28 mag 20240,97000,97000,94500,95000,95001.187.800
27 mag 20240,97000,97000,96000,96500,9650512.200
24 mag 20240,97500,98000,96500,97000,9700316.700
23 mag 20240,97001,00000,97000,98000,98001.593.000
21 mag 20240,97500,97500,96500,97000,9700313.700
20 mag 20240,97000,98500,96500,97000,9700686.200
17 mag 20240,97500,97500,96000,96500,9650363.900
16 mag 20240,97500,99000,97500,97500,9750699.000
15 mag 20240,98000,98000,96500,97000,9700453.900
14 mag 20240,98000,98500,97000,98000,9800270.500
13 mag 20240,98500,98500,96000,98000,9800986.300
10 mag 20240,97500,99000,96500,98500,98501.688.900
09 mag 20240,96500,97500,96500,96500,9650853.200
08 mag 20240,94000,96500,94000,96500,96502.000.400
07 mag 20240,94000,94000,93000,94000,9400538.200
06 mag 20240,94000,94000,93000,94000,9400447.900
03 mag 20240,95500,95500,93500,93500,9350423.300
02 mag 20240,93000,95500,93000,95000,95001.334.400
30 apr 20240,92000,93000,91500,92000,9200834.900
29 apr 20240,94000,94000,92000,92000,9200852.800
26 apr 20240,92500,94000,92500,93500,9350270.200
25 apr 20240,95000,96000,92500,93500,9350902.800
24 apr 20240,93500,95500,93000,95000,95001.821.800
23 apr 20240,91000,93500,91000,93500,93501.028.100
22 apr 20240,91000,92000,89500,91000,91001.193.700
22 apr 20240.05 Dividendo
19 apr 20240,96500,96500,94000,95500,90501.775.900
18 apr 20240,96500,97500,95500,96500,9145652.100
17 apr 20240,96500,97500,95500,96500,91451.030.300
16 apr 20240,99000,99500,96000,96500,91451.539.700
15 apr 20241,00001,01000,98500,99000,9382815.800
12 apr 20240,99001,02000,99001,01000,9571807.900
11 apr 20240,99000,99500,98000,98500,93341.057.900
09 apr 20240,99001,00000,98500,99500,9429515.700
08 apr 20240,99000,99500,98500,98500,9334730.000
05 apr 20240,99001,00000,98000,98500,9334605.700
04 apr 20241,01001,02000,98500,99000,93822.180.800
03 apr 20241,01001,02001,00001,00000,9476726.100
02 apr 20241,02001,02001,01001,01000,9571350.400
01 apr 20241,02001,03001,01001,02000,9666372.800
28 mar 20241,03001,03001,00001,02000,96661.086.100
27 mar 20241,05001,05001,02001,02000,9666673.200
26 mar 20241,04001,05001,02001,05000,99501.050.800
25 mar 20241,03001,04001,01001,04000,9855605.600
22 mar 20241,03001,04001,02001,03000,9761297.600
21 mar 20241,04001,05001,03001,03000,9761843.900
20 mar 20241,02001,04001,02001,04000,9855862.500
19 mar 20241,03001,04001,01001,02000,9666646.900
18 mar 20241,04001,04001,02001,03000,9761932.800
15 mar 20241,04001,06001,02001,04000,9855547.500
14 mar 20241,05001,05001,02001,04000,9855617.100
13 mar 20241,02001,07001,01001,04000,98553.187.700
12 mar 20241,02001,03001,00001,01000,9571783.000
11 mar 20241,01001,02001,01001,02000,9666468.900
08 mar 20241,02001,02001,00001,01000,9571597.700
07 mar 20241,03001,04001,01001,02000,96661.846.100
06 mar 20240,99501,02000,99001,02000,96661.738.000
05 mar 20241,00001,02000,99500,99500,94292.415.600
04 mar 20240,99501,01000,99501,00000,94762.925.800
01 mar 20240,97500,99000,96500,99000,93822.838.900
29 feb 20240,96000,98500,96000,97500,92403.161.300
28 feb 20240,95000,96000,94500,96000,90972.320.200
27 feb 20240,94500,95500,94000,94500,89552.475.800
26 feb 20240,93000,96000,93000,94000,89084.593.200
23 feb 20240,91500,93000,90500,92000,87187.750.900
22 feb 20240,87500,88500,84500,87000,82451.251.700
21 feb 20240,86500,88000,86000,87000,8245652.900
20 feb 20240,85000,87000,85000,87000,82451.089.100
19 feb 20240,84500,85500,83500,84500,8008639.800
16 feb 20240,81500,84500,81500,84000,79601.563.300
15 feb 20240,82000,82500,80500,81500,7723957.100
14 feb 20240,82500,83000,81500,82500,7818415.000
13 feb 20240,82000,84000,82000,83000,78651.211.200
09 feb 20240,81500,82500,81000,82500,7818141.300
08 feb 20240,82500,83000,81000,81500,7723482.900
07 feb 20240,83000,84000,81500,82500,7818484.100
06 feb 20240,82000,84000,82000,83000,7865349.000
05 feb 20240,84000,84000,81500,82000,7771350.100
02 feb 20240,83000,84000,82500,83000,7865301.100
01 feb 20240,82000,83500,82000,83500,7913222.700
31 gen 20240,82000,83000,82000,82500,7818763.900
30 gen 20240,85500,86000,83500,83500,79131.285.800
29 gen 20240,88000,88000,85500,85500,8102773.400
*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...