Italia markets close in 4 hours 52 minutes

Keppel Ltd. (BN4.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
6,61+0,06 (+0,92%)
Alla chiusura: 05:04PM SGT
Periodo di tempo:
19 giu 2023 - 19 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 giu 20246,626,646,576,616,612.857.200
18 giu 20246,576,586,536,556,552.396.700
14 giu 20246,596,616,536,536,533.843.500
13 giu 20246,596,646,596,636,632.128.300
12 giu 20246,606,656,576,586,583.840.800
11 giu 20246,596,656,596,636,632.405.100
10 giu 20246,626,636,566,586,583.632.800
07 giu 20246,666,686,636,636,632.551.900
06 giu 20246,746,756,656,656,653.600.800
05 giu 20246,646,716,636,706,703.527.200
04 giu 20246,676,686,616,626,624.171.420
03 giu 20246,756,756,666,686,683.295.400
31 mag 20246,756,756,696,726,7216.889.600
30 mag 20246,716,746,706,726,722.301.800
29 mag 20246,756,756,716,726,722.548.800
28 mag 20246,756,786,726,776,772.654.500
27 mag 20246,736,756,716,746,741.707.000
24 mag 20246,636,726,636,716,712.722.000
23 mag 20246,706,706,636,676,673.678.800
21 mag 20246,736,736,686,726,721.900.600
20 mag 20246,756,776,716,736,731.786.500
17 mag 20246,756,776,736,776,772.163.596
16 mag 20246,706,776,696,746,743.404.800
15 mag 20246,786,786,676,686,683.256.100
14 mag 20246,726,796,706,786,783.238.700
13 mag 20246,726,776,696,746,743.296.100
10 mag 20246,666,736,656,736,733.091.800
09 mag 20246,656,666,516,626,626.533.600
08 mag 20246,726,726,666,676,673.072.700
07 mag 20246,836,846,716,716,714.663.800
06 mag 20246,826,866,816,826,821.056.900
03 mag 20246,836,876,806,816,812.119.700
02 mag 20246,846,876,806,826,822.825.600
30 apr 20246,856,896,806,886,883.623.700
29 apr 20246,856,886,816,846,843.960.400
26 apr 20246,816,866,786,846,842.983.400
25 apr 20246,936,936,846,866,865.041.800
25 apr 20240.19 Dividendo
24 apr 20247,097,157,057,116,924.381.200
23 apr 20247,117,116,977,036,844.340.200
22 apr 20247,007,076,957,036,843.227.600
19 apr 20246,977,016,906,976,783.503.400
18 apr 20246,897,026,877,006,813.972.500
17 apr 20246,896,906,846,876,693.734.200
16 apr 20246,977,026,846,896,714.289.400
15 apr 20247,087,086,946,986,797.040.400
12 apr 20247,227,237,157,166,972.896.800
11 apr 20247,257,287,197,207,014.681.500
09 apr 20247,317,377,287,297,102.071.700
08 apr 20247,337,347,277,277,081.811.400
05 apr 20247,307,327,267,307,102.810.200
04 apr 20247,357,387,287,327,121.770.100
03 apr 20247,377,377,307,307,102.270.000
02 apr 20247,367,427,357,397,192.233.600
01 apr 20247,407,417,347,367,161.674.100
28 mar 20247,447,447,347,347,142.508.700
27 mar 20247,437,447,367,417,213.843.400
26 mar 20247,327,457,287,447,245.923.600
25 mar 20247,347,387,297,307,101.847.100
22 mar 20247,337,377,307,357,151.973.600
21 mar 20247,247,367,237,337,135.830.900
20 mar 20247,207,247,167,186,991.966.200
19 mar 20247,177,217,157,156,962.030.800
18 mar 20247,257,277,167,176,982.917.000
15 mar 20247,227,287,197,287,0910.328.042
14 mar 20247,187,297,167,297,103.498.100
13 mar 20247,157,217,147,156,963.064.300
12 mar 20247,167,217,117,116,921.551.423
11 mar 20247,147,197,127,186,991.819.200
08 mar 20247,167,197,147,166,971.898.300
07 mar 20247,207,207,137,146,952.322.700
06 mar 20247,097,207,097,176,982.514.200
05 mar 20247,147,167,087,116,922.127.600
04 mar 20247,207,227,117,126,931.309.400
01 mar 20247,247,247,077,176,983.543.419
29 feb 20247,137,287,127,247,056.845.800
28 feb 20247,207,247,117,126,933.467.800
27 feb 20247,247,247,157,197,002.099.300
26 feb 20247,217,257,167,217,022.293.800
23 feb 20247,297,307,237,267,072.320.400
22 feb 20247,347,357,277,337,132.518.300
21 feb 20247,357,397,257,267,073.041.300
20 feb 20247,357,397,337,397,192.370.300
19 feb 20247,347,387,317,337,131.964.100
16 feb 20247,377,377,297,347,143.191.400
15 feb 20247,207,387,207,377,177.630.400
14 feb 20247,077,197,067,176,983.268.900
13 feb 20247,127,197,087,156,963.186.800
09 feb 20247,077,137,037,136,942.684.800
08 feb 20247,167,177,077,116,922.570.700
07 feb 20247,207,207,137,156,962.761.800
06 feb 20247,057,177,057,166,974.299.900
05 feb 20247,227,247,057,106,917.384.100
02 feb 20247,187,327,157,297,1010.515.900
01 feb 20247,097,177,077,156,966.700.600
31 gen 20247,077,177,027,166,978.152.000
30 gen 20246,917,146,887,146,9510.352.500
29 gen 20246,906,906,816,856,672.188.900
26 gen 20246,896,956,856,886,703.871.800
25 gen 20246,876,906,836,906,722.685.200
*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...