Italia markets closed
Dow Jones
38.287,21 +471,29 (+1,25%) Nasdaq
15.891,13 +233,31 (+1,49%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,21 -2,72 (-3,32%) Bitcoin EUR
54.939,93 -1.366,54 (-2,43%) CMC Crypto 200
1.224,76 -114,31 (-8,55%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 05:06PM SGT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 3.575.600 |
| 29 apr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 6.282.100 |
| 26 apr 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 8.444.400 |
| 25 apr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 5.586.200 |
| 24 apr 2024 | 1,4900 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 8.231.545 |
| 23 apr 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 4.315.500 |
| 22 apr 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 4.130.700 |
| 19 apr 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 8.114.400 |
| 18 apr 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 5.737.900 |
| 17 apr 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 2.891.700 |
| 16 apr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 7.601.400 |
| 15 apr 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 5.585.300 |
| 12 apr 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 3.180.000 |
| 11 apr 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 11.623.700 |
| 09 apr 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 4.465.800 |
| 08 apr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 8.541.200 |
| 05 apr 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 10.914.500 |
| 04 apr 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 6.548.600 |
| 03 apr 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 7.551.900 |
| 02 apr 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 21.300.100 |
| 01 apr 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 8.280.100 |
| 28 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 3.260.400 |
| 27 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 8.943.100 |
| 26 mar 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 3.727.500 |
| 25 mar 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 6.087.600 |
| 22 mar 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 2.247.100 |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.956.900 |
| 20 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.411.000 |
| 19 mar 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 3.567.800 |
| 18 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 1.925.800 |
| 15 mar 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7.656.200 |
| 14 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 4.660.900 |
| 13 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 5.228.700 |
| 12 mar 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 8.392.200 |
| 11 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 1.533.100 |
| 08 mar 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 3.075.300 |
| 07 mar 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 5.143.800 |
| 06 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 5.770.600 |
| 05 mar 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 5.836.100 |
| 04 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 2.969.100 |
| 01 mar 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 6.187.000 |
| 29 feb 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 3.846.600 |
| 28 feb 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 3.233.600 |
| 27 feb 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 7.752.700 |
| 26 feb 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 4.040.900 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.942.500 |
| 22 feb 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 2.898.100 |
| 21 feb 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 3.661.900 |
| 20 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 758.300 |
| 19 feb 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 5.550.200 |
| 16 feb 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 14.439.800 |
| 15 feb 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 10.163.900 |
| 14 feb 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 6.070.400 |
| 13 feb 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.403.800 |
| 09 feb 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 1.094.800 |
| 08 feb 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 2.836.600 |
| 07 feb 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 5.102.300 |
| 06 feb 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 3.478.100 |
| 05 feb 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 6.111.500 |
| 02 feb 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 1.918.900 |
| 01 feb 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 4.534.900 |
| 31 gen 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 9.289.800 |
| 30 gen 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 3.187.500 |
| 29 gen 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 4.617.000 |
| 26 gen 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 4.831.300 |
| 25 gen 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 1.610.800 |
| 24 gen 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 1.555.600 |
| 23 gen 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 1.530.200 |
| 22 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 3.341.200 |
| 19 gen 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 1.874.400 |
| 18 gen 2024 | 1,4000 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 10.229.700 |
| 17 gen 2024 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 8.073.700 |
| 16 gen 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 1.041.700 |
| 15 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 5.178.600 |
| 12 gen 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 5.802.800 |
| 11 gen 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 2.654.100 |
| 10 gen 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2.678.600 |
| 09 gen 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 2.339.600 |
| 08 gen 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 7.642.000 |
| 05 gen 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2.180.300 |
| 04 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 9.876.500 |
| 03 gen 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 4.854.000 |
| 02 gen 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 3.449.000 |
| 29 dic 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 6.108.900 |
| 28 dic 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 5.833.900 |
| 27 dic 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 1.174.800 |
| 26 dic 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 1.420.900 |
| 22 dic 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 3.114.100 |
| 21 dic 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 7.741.500 |
| 20 dic 2023 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 3.932.800 |
| 19 dic 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 3.693.700 |
| 18 dic 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 4.903.300 |
| 15 dic 2023 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 7.869.900 |
| 14 dic 2023 | 1,4000 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 12.187.200 |
| 13 dic 2023 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 7.949.900 |
| 12 dic 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7.302.600 |
| 11 dic 2023 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 14.677.400 |
| 08 dic 2023 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 4.229.800 |
| 07 dic 2023 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 9.946.900 |
| 06 dic 2023 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 6.846.700 |
| *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.