Italia markets close in 6 hours 28 minutes
FTSE MIB
33.843,34 +214,13 (+0,64%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,95 +0,84 (+1,08%) Bitcoin EUR
60.503,73 +1.370,08 (+2,32%)
CapitaLand Integrated Commercial Trust (C38U.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 04:52PM SGT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,9500 | 1,9600 | 1,9200 | 1,9400 | 1,9400 | 11.763.100 |
| 03 mag 2024 | 1,9600 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 18.448.500 |
| 02 mag 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 18.558.300 |
| 30 apr 2024 | 1,9700 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | 30.654.700 |
| 29 apr 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9600 | 1,9600 | 19.247.900 |
| 26 apr 2024 | 1,9600 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 25.336.900 |
| 25 apr 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 15.919.200 |
| 24 apr 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9700 | 1,9700 | 37.725.000 |
| 23 apr 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 29.226.700 |
| 22 apr 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 22.823.100 |
| 19 apr 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 39.453.600 |
| 18 apr 2024 | 1,8600 | 1,8800 | 1,8300 | 1,8600 | 1,8600 | 38.980.100 |
| 17 apr 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 39.098.300 |
| 16 apr 2024 | 1,8900 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 37.709.600 |
| 15 apr 2024 | 1,9100 | 1,9200 | 1,8900 | 1,9000 | 1,9000 | 30.267.800 |
| 12 apr 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9200 | 1,9200 | 20.994.100 |
| 11 apr 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 37.334.600 |
| 09 apr 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,9700 | 15.364.300 |
| 08 apr 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 15.036.900 |
| 05 apr 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 9.506.800 |
| 04 apr 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 19.621.100 |
| 03 apr 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | 18.415.200 |
| 02 apr 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 14.191.400 |
| 01 apr 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 10.880.200 |
| 28 mar 2024 | 1,9900 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 14.697.600 |
| 27 mar 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 22.423.600 |
| 26 mar 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 17.949.700 |
| 25 mar 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 14.758.400 |
| 22 mar 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 18.776.800 |
| 21 mar 2024 | 1,9600 | 1,9900 | 1,9500 | 1,9800 | 1,9800 | 27.043.300 |
| 20 mar 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 15.147.000 |
| 19 mar 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 15.850.500 |
| 18 mar 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 9.632.500 |
| 15 mar 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 30.654.600 |
| 14 mar 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 10.750.000 |
| 13 mar 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 14.529.800 |
| 12 mar 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 11.206.300 |
| 11 mar 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 8.747.200 |
| 08 mar 2024 | 1,9200 | 1,9800 | 1,9100 | 1,9600 | 1,9600 | 23.507.900 |
| 07 mar 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 14.253.200 |
| 06 mar 2024 | 1,9000 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 18.639.500 |
| 05 mar 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 16.425.900 |
| 04 mar 2024 | 1,9300 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 23.022.500 |
| 01 mar 2024 | 1,9500 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 26.943.700 |
| 29 feb 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 42.347.800 |
| 28 feb 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 23.586.100 |
| 27 feb 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 20.136.400 |
| 26 feb 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 9.911.900 |
| 23 feb 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 17.001.100 |
| 22 feb 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | 17.999.200 |
| 21 feb 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 30.625.300 |
| 20 feb 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 21.593.700 |
| 19 feb 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9600 | 1,9600 | 20.269.400 |
| 16 feb 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 28.677.200 |
| 15 feb 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 27.299.600 |
| 14 feb 2024 | 1,9200 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 32.203.300 |
| 14 feb 2024 | 0.0545 Dividendo | |||||
| 13 feb 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9355 | 46.200.700 |
| 09 feb 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9800 | 1,9258 | 16.790.200 |
| 08 feb 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9355 | 31.071.700 |
| 07 feb 2024 | 2,0000 | 2,0300 | 1,9800 | 1,9900 | 1,9355 | 33.968.400 |
| 06 feb 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9258 | 42.513.800 |
| 05 feb 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9600 | 1,9063 | 27.312.200 |
| 02 feb 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 27.013.800 |
| 01 feb 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9355 | 22.540.500 |
| 31 gen 2024 | 1,9800 | 2,0300 | 1,9700 | 2,0100 | 1,9550 | 36.037.800 |
| 30 gen 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9700 | 1,9160 | 21.355.300 |
| 29 gen 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9600 | 1,9063 | 23.351.000 |
| 26 gen 2024 | 1,9600 | 1,9800 | 1,9400 | 1,9600 | 1,9063 | 25.241.300 |
| 25 gen 2024 | 2,0000 | 2,0100 | 1,9400 | 1,9600 | 1,9063 | 24.195.700 |
| 24 gen 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0100 | 1,9550 | 24.131.400 |
| 23 gen 2024 | 1,9900 | 2,0100 | 1,9700 | 1,9900 | 1,9355 | 25.182.500 |
| 22 gen 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9800 | 1,9258 | 23.835.600 |
| 19 gen 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9600 | 1,9063 | 25.153.900 |
| 18 gen 2024 | 1,9700 | 1,9900 | 1,9500 | 1,9600 | 1,9063 | 22.563.000 |
| 17 gen 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9700 | 1,9160 | 22.957.700 |
| 16 gen 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0100 | 1,9550 | 17.205.300 |
| 15 gen 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0200 | 1,9647 | 13.672.319 |
| 12 gen 2024 | 2,0200 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 16.012.500 |
| 11 gen 2024 | 1,9700 | 2,0300 | 1,9700 | 2,0300 | 1,9744 | 19.613.900 |
| 10 gen 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9800 | 1,9258 | 28.918.000 |
| 09 gen 2024 | 2,0300 | 2,0300 | 1,9900 | 2,0100 | 1,9550 | 22.442.700 |
| 08 gen 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 16.941.700 |
| 05 gen 2024 | 1,9900 | 2,0100 | 1,9800 | 2,0100 | 1,9550 | 22.714.600 |
| 04 gen 2024 | 2,0100 | 2,0200 | 1,9900 | 2,0000 | 1,9452 | 24.734.600 |
| 03 gen 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0300 | 1,9744 | 21.335.700 |
| 02 gen 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0400 | 1,9841 | 18.395.800 |
| 29 dic 2023 | 2,0400 | 2,0800 | 2,0300 | 2,0600 | 2,0036 | 31.675.000 |
| 28 dic 2023 | 2,0300 | 2,0500 | 2,0200 | 2,0400 | 1,9841 | 27.288.000 |
| 27 dic 2023 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 1,9647 | 12.493.100 |
| 26 dic 2023 | 2,0100 | 2,0100 | 2,0000 | 2,0000 | 1,9452 | 7.065.800 |
| 22 dic 2023 | 1,9900 | 2,0100 | 1,9800 | 2,0000 | 1,9452 | 18.612.100 |
| 21 dic 2023 | 1,9600 | 1,9900 | 1,9500 | 1,9900 | 1,9355 | 16.675.816 |
| 20 dic 2023 | 1,9900 | 2,0000 | 1,9600 | 1,9700 | 1,9160 | 16.045.100 |
| 19 dic 2023 | 1,9800 | 2,0100 | 1,9800 | 1,9900 | 1,9355 | 14.990.200 |
| 18 dic 2023 | 1,9900 | 2,0000 | 1,9600 | 1,9800 | 1,9258 | 20.076.078 |
| 15 dic 2023 | 2,0100 | 2,0200 | 1,9800 | 2,0100 | 1,9550 | 44.583.183 |
| 14 dic 2023 | 1,9400 | 2,0100 | 1,9400 | 2,0000 | 1,9452 | 47.019.900 |
| 13 dic 2023 | 1,9000 | 1,9200 | 1,8800 | 1,9100 | 1,8577 | 10.854.100 |
| 12 dic 2023 | 1,9000 | 1,9100 | 1,8700 | 1,9000 | 1,8480 | 10.269.300 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.