Italia markets open in 1 hour 31 minutes

AEM Holdings Ltd. (AWX.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
1,7800-0,0200 (-1,11%)
In data: 01:16PM SGT. Mercato aperto.
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 20241,78001,80001,76001,78001,7800413.200
28 giu 20241,79001,80001,73001,80001,80004.472.400
27 giu 20241,86001,86001,78001,79001,79003.480.900
26 giu 20241,85001,88001,84001,86001,86001.194.100
25 giu 20241,87001,87001,84001,85001,8500880.200
24 giu 20241,89001,89001,87001,87001,8700910.200
21 giu 20241,90001,91001,88001,89001,89001.931.700
20 giu 20241,92001,93001,90001,90001,90001.168.800
19 giu 20241,92001,93001,88001,92001,92001.602.200
18 giu 20241,93001,95001,90001,91001,91001.145.900
14 giu 20241,96001,96001,92001,92001,92001.157.700
13 giu 20241,99001,99001,94001,95001,95001.665.300
12 giu 20242,03002,03001,94001,97001,97001.895.500
11 giu 20241,92002,01001,92001,99001,99002.761.100
10 giu 20241,97001,97001,90001,92001,92001.631.700
07 giu 20241,95001,98001,92001,97001,97001.243.600
06 giu 20241,98002,00001,94001,94001,94002.114.100
05 giu 20241,95001,98001,94001,95001,95002.308.900
04 giu 20241,93001,95001,91001,94001,94001.544.700
03 giu 20241,85001,94001,85001,94001,94003.935.800
31 mag 20241,88001,90001,83001,83001,83007.610.400
30 mag 20241,92001,97001,89001,96001,96002.306.500
29 mag 20241,91001,97001,91001,94001,94001.805.900
28 mag 20241,94001,94001,90001,92001,92001.720.800
27 mag 20241,89001,93001,89001,92001,92002.100.700
27 mag 2024101:100 Frazionamento azionario
24 mag 20241,89111,89111,86141,88121,88122.200.285
23 mag 20241,82181,93071,82181,92081,92083.342.595
21 mag 20241,85151,85151,81191,82181,82182.456.017
20 mag 20241,84161,87131,81191,84161,84162.440.766
17 mag 20241,85151,87131,82181,82181,82182.207.355
16 mag 20241,87131,90101,84161,84161,84161.857.996
15 mag 20241,90101,91091,83171,86141,86142.899.306
14 mag 20241,78221,91091,78221,89111,89114.265.129
13 mag 20241,95051,95051,80201,80201,80207.657.921
10 mag 20241,96042,00001,91091,95051,95057.487.029
09 mag 20242,06932,08911,96042,00002,000010.391.486
08 mag 20242,29702,33662,28712,29702,2970739.623
07 mag 20242,32672,33662,28712,28712,28711.582.973
06 mag 20242,33662,34652,30692,31682,3168824.564
03 mag 20242,37622,37622,33662,33662,3366590.345
02 mag 20242,33662,38612,32672,36632,36631.943.543
30 apr 20242,46532,46532,32672,33662,33663.473.289
29 apr 20242,36632,47522,34652,46532,46533.139.383
26 apr 20242,31682,36632,31682,34652,34651.152.612
25 apr 20242,32672,34652,30692,31682,3168962.328
24 apr 20242,34652,40592,33662,33662,33662.491.165
23 apr 20242,32672,33662,28712,32672,32671.256.238
22 apr 20242,34652,34652,28712,29702,29701.888.700
19 apr 20242,33662,34652,22772,26732,26731.963.642
18 apr 20242,29702,37622,29702,33662,33661.420.969
17 apr 20242,36632,36632,31682,32672,32671.192.911
16 apr 20242,37622,40592,31682,35642,35642.522.677
15 apr 20242,40592,44552,38612,40592,40591.395.719
12 apr 20242,49502,50502,42572,45542,45541.519.242
11 apr 20242,42572,50502,41582,47522,47522.623.576
09 apr 20242,33662,45542,31682,44552,44553.559.139
08 apr 20242,37622,37622,32672,33662,33661.230.584
05 apr 20242,35642,39602,34652,36632,36632.392.286
04 apr 20242,40592,44552,35642,38612,38615.573.685
03 apr 20242,22772,42572,22772,33662,33669.799.828
02 apr 20242,14852,15842,10892,13862,13861.816.889
01 apr 20242,16832,16832,12872,14852,14851.977.378
28 mar 20242,16832,20792,15842,16832,16831.536.210
27 mar 20242,15842,18812,14852,16832,16831.274.721
26 mar 20242,16832,17822,13862,16832,16831.097.264
25 mar 20242,19802,21782,15842,15842,15841.150.996
22 mar 20242,26732,26732,18812,19802,1980874.862
21 mar 20242,16832,25742,16832,22772,22773.092.216
20 mar 20242,16832,16832,11882,13862,13861.130.695
19 mar 20242,15842,19802,14852,15842,15841.332.796
18 mar 20242,20792,21782,13862,14852,14851.751.946
15 mar 20242,22772,23762,17822,20792,20791.754.168
14 mar 20242,28712,28712,20792,23762,23761.793.962
13 mar 20242,27722,29702,23762,27722,27721.086.457
12 mar 20242,27722,32672,24752,25742,25741.990.609
11 mar 20242,28712,29702,25742,29702,2970925.261
08 mar 20242,27722,32672,25742,30692,30691.894.154
07 mar 20242,27722,30692,25742,26732,26732.604.083
06 mar 20242,31682,34652,24752,26732,26732.269.470
05 mar 20242,27722,39602,26732,31682,31684.030.809
04 mar 20242,23762,29702,18812,27722,27722.489.650
01 mar 20242,12872,30692,11882,21782,21786.756.496
29 feb 20242,49502,50502,06932,11882,118812.147.472
28 feb 20242,70302,74262,61392,62382,62381.598.931
27 feb 20242,72282,75252,64362,70302,70301.364.409
26 feb 20242,72282,72282,68322,72282,7228640.845
23 feb 20242,80202,83172,71292,73272,73271.909.304
22 feb 20242,75252,80202,73272,78222,78221.842.644
21 feb 20242,74262,78222,69312,71292,71291.429.352
20 feb 20242,76242,81192,73272,75252,75251.522.878
19 feb 20242,73272,81192,71292,75252,75252.477.631
16 feb 20242,68322,75252,66342,73272,73272.187.256
15 feb 20242,69312,70302,64362,68322,68321.948.492
14 feb 20242,64362,71292,61392,67332,67331.481.872
13 feb 20242,55452,71292,54462,67332,67332.255.431
09 feb 20242,54462,58422,53472,55452,5545433.088
08 feb 20242,60402,60402,53472,54462,54461.279.165
07 feb 20242,62382,66342,59412,60402,60401.175.640
06 feb 20242,53472,64362,53472,62382,62381.815.273
*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...