Italia markets closed

Keppel Ltd. (BN4.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
6,58+0,09 (+1,39%)
Alla chiusura: 05:08PM SGT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20246,466,616,466,586,583.158.400
25 lug 20246,536,536,486,496,493.017.000
24 lug 20246,596,596,536,566,561.925.200
23 lug 20246,576,626,566,596,591.896.900
22 lug 20246,586,606,556,576,572.761.200
19 lug 20246,676,676,586,586,582.863.300
18 lug 20246,686,716,656,666,662.763.700
17 lug 20246,706,726,676,706,702.569.500
16 lug 20246,706,746,676,686,682.488.500
15 lug 20246,736,756,706,726,722.580.700
12 lug 20246,686,786,666,726,725.278.600
11 lug 20246,696,706,636,656,652.605.400
10 lug 20246,586,686,586,686,683.772.700
09 lug 20246,516,596,516,576,572.719.300
08 lug 20246,506,556,506,516,512.180.400
05 lug 20246,576,576,526,566,562.377.700
04 lug 20246,536,586,526,546,543.333.900
03 lug 20246,426,476,396,476,473.357.800
02 lug 20246,426,436,366,366,364.847.500
01 lug 20246,466,486,436,446,442.511.700
28 giu 20246,516,536,466,476,472.912.500
27 giu 20246,496,546,496,526,522.669.100
26 giu 20246,526,546,496,516,511.664.400
25 giu 20246,546,566,506,546,543.256.200
24 giu 20246,536,566,486,546,542.142.600
21 giu 20246,506,566,506,526,525.475.700
20 giu 20246,576,586,466,506,505.048.100
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
*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...