Italia markets closed

Keppel Corporation Limited (BN4.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
6,94+0,08 (+1,17%)
Alla chiusura: 05:10PM SGT
Periodo di tempo:
05 ott 2021 - 05 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 20226,977,026,916,946,941.856.600
03 ott 20226,896,966,856,866,862.304.600
30 set 20226,926,986,876,956,954.391.600
29 set 20226,817,036,816,936,939.698.600
28 set 20226,886,946,766,766,768.588.400
27 set 20226,977,036,956,976,974.461.100
26 set 20227,147,186,977,017,015.093.300
23 set 20227,267,307,217,217,213.779.600
22 set 20227,197,347,187,307,303.567.300
21 set 20227,167,287,167,247,243.909.100
20 set 20227,257,287,157,177,173.241.200
19 set 20227,277,327,177,197,193.353.700
16 set 20227,287,317,227,317,317.813.800
15 set 20227,347,397,327,327,323.234.935
14 set 20227,427,477,357,357,356.508.200
13 set 20227,497,547,477,527,522.679.200
12 set 20227,447,497,417,467,463.289.100
09 set 20227,457,457,407,407,401.714.500
08 set 20227,437,477,407,407,403.282.900
07 set 20227,387,457,377,447,443.885.600
06 set 20227,427,487,407,457,453.108.700
05 set 20227,377,427,327,417,412.596.400
02 set 20227,437,537,397,407,406.565.200
01 set 20227,247,457,227,417,417.118.400
31 ago 20227,177,277,157,277,277.687.400
30 ago 20227,127,257,127,197,196.141.900
29 ago 20227,107,197,087,157,153.253.400
26 ago 20227,107,257,097,217,217.115.500
25 ago 20227,017,107,017,087,083.496.600
24 ago 20226,997,076,987,017,012.989.400
23 ago 20226,967,046,967,037,033.320.100
22 ago 20226,947,056,947,047,043.705.600
19 ago 20227,057,066,976,976,972.508.900
18 ago 20227,007,096,997,077,074.792.000
17 ago 20226,947,046,947,027,023.689.100
16 ago 20226,997,006,916,946,943.647.600
15 ago 20227,007,006,956,966,961.761.400
12 ago 20227,037,046,996,996,991.957.200
11 ago 20227,047,057,007,027,023.186.700
10 ago 20227,007,066,977,007,003.744.900
08 ago 20226,906,976,836,976,973.970.300
08 ago 20220.15 Dividendo
05 ago 20227,047,077,037,056,902.895.900
04 ago 20226,997,076,987,036,885.895.800
03 ago 20226,957,006,946,966,813.344.400
02 ago 20226,926,966,906,966,812.276.400
01 ago 20226,926,986,906,966,813.680.600
29 lug 20226,886,976,856,886,735.405.000
28 lug 20226,716,786,696,776,632.925.200
27 lug 20226,616,716,616,676,532.181.400
26 lug 20226,566,646,566,616,471.429.100
25 lug 20226,546,646,546,576,431.416.800
22 lug 20226,566,586,536,576,431.164.700
21 lug 20226,606,606,516,526,381.767.700
20 lug 20226,506,596,466,596,453.064.000
19 lug 20226,466,496,436,436,291.382.900
18 lug 20226,426,496,426,496,351.586.900
15 lug 20226,466,486,356,396,253.440.600
14 lug 20226,596,596,446,446,302.461.800
13 lug 20226,556,596,536,596,452.604.200
12 lug 20226,526,586,506,536,391.837.000
08 lug 20226,546,596,536,556,412.217.200
07 lug 20226,466,536,426,536,393.051.800
06 lug 20226,496,546,436,456,312.682.800
05 lug 20226,556,566,506,536,391.951.100
04 lug 20226,556,566,496,526,382.787.600
01 lug 20226,496,556,476,526,382.400.800
30 giu 20226,556,566,496,496,353.148.800
29 giu 20226,546,596,526,526,383.892.100
28 giu 20226,566,596,536,576,431.762.800
27 giu 20226,586,626,556,576,432.206.300
24 giu 20226,546,576,536,566,421.566.300
23 giu 20226,576,646,526,526,382.932.600
22 giu 20226,636,656,536,556,413.739.700
21 giu 20226,636,686,616,616,472.750.400
20 giu 20226,536,626,516,596,452.372.500
17 giu 20226,516,606,506,576,437.697.300
16 giu 20226,726,796,536,556,417.503.300
15 giu 20226,676,736,656,686,543.827.800
14 giu 20226,716,716,636,696,555.943.100
13 giu 20226,826,836,736,746,603.939.400
10 giu 20226,866,916,856,906,753.459.800
09 giu 20226,896,946,886,926,774.260.100
08 giu 20226,886,946,866,886,733.648.200
07 giu 20226,846,896,826,896,743.594.600
06 giu 20226,836,896,836,876,722.677.000
03 giu 20226,846,876,816,846,691.403.900
02 giu 20226,846,876,816,836,682.497.800
01 giu 20226,896,896,826,866,712.825.900
31 mag 20226,786,896,776,896,749.285.800
30 mag 20226,826,826,786,786,643.261.500
27 mag 20226,806,816,776,806,662.980.400
26 mag 20226,806,816,766,776,632.526.900
25 mag 20226,776,806,746,756,613.147.100
24 mag 20226,806,826,696,736,595.420.400
23 mag 20226,826,866,766,776,633.516.500
20 mag 20226,776,836,776,806,665.833.300
19 mag 20226,706,796,666,746,605.053.400
18 mag 20226,646,836,646,786,647.646.300
17 mag 20226,616,696,596,626,484.162.600
*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...