C6L.SI - Singapore Airlines Limited

SES - SES Prezzo differito. Valuta in SGD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 20203,82003,95003,79003,88003,880012.786.100
29 mag 20203,82003,82003,76003,82003,820016.550.946
28 mag 20203,81003,86003,76003,82003,820016.266.700
27 mag 20203,63003,77003,62003,76003,760012.807.900
26 mag 20203,65003,67003,58003,60003,600011.789.000
22 mag 20203,68003,75003,61003,63003,630013.228.500
21 mag 20203,58003,71003,57003,64003,640028.520.000
20 mag 20203,67003,68003,53003,57003,570024.201.000
19 mag 20203,83003,86003,70003,70003,700021.654.700
18 mag 20203,86003,86003,72003,72003,720020.771.700
15 mag 20203,89003,92003,80003,90003,900021.601.536
14 mag 20203,90003,90003,70003,81003,810027.120.600
13 mag 20204,10004,15004,00004,00004,000021.389.400
12 mag 20204,37004,38004,28004,29004,29007.639.300
11 mag 20204,47004,47004,35004,41004,41006.426.600
08 mag 20204,55004,60004,22004,41004,410027.158.100
06 mag 20204,20005,04004,15004,40004,400048.790.700
05 mag 20204,19224,22044,14994,16404,164012.779.591
04 mag 20204,22744,22744,17814,19224,192211.795.726
30 apr 20204,25564,32604,25564,30494,304910.581.225
29 apr 20204,24854,29084,24154,29084,29084.840.691
28 apr 20204,29084,29084,19224,23454,23455.601.299
27 apr 20204,29794,31204,26264,29084,29082.656.518
24 apr 20204,31204,31204,24854,25564,25562.732.167
23 apr 20204,26974,32604,22744,32604,32604.908.676
22 apr 20206,01006,10005,88006,06006,06004.041.200
21 apr 20206,15006,20006,01006,01006,01003.992.700
20 apr 20206,29006,30006,18006,23006,23001.579.800
17 apr 20206,35006,35006,20006,23006,23002.285.700
16 apr 20206,11006,17006,05006,15006,15002.478.300
15 apr 20206,36006,45006,15006,17006,17003.951.200
14 apr 20206,13006,25006,11006,25006,25002.879.600
13 apr 20206,12006,13005,99006,13006,13002.712.200
09 apr 20206,08006,15006,04006,13006,13002.512.600
08 apr 20205,91006,03005,87005,98005,98002.903.000
07 apr 20205,80006,03005,76006,03006,03003.860.200
06 apr 20205,54005,78005,53005,75005,75003.340.600
03 apr 20205,62005,64005,50005,50005,50003.114.900
02 apr 20205,55005,68005,47005,65005,65004.062.300
01 apr 20205,70005,74005,50005,56005,56004.002.900
31 mar 20205,90005,92005,68005,74005,74006.548.700
30 mar 20205,92005,94005,80005,80005,80006.935.200
27 mar 20206,50006,50005,82006,08006,080018.945.400
26 mar 20206,50006,50006,50006,50006,5000-
25 mar 20206,16006,53006,01006,50006,50007.523.800
24 mar 20205,30005,89005,28005,89005,89008.798.300
23 mar 20205,78005,78005,35005,36005,36009.635.900
20 mar 20206,10006,20006,01006,02006,02006.347.700
19 mar 20206,46006,46006,01006,12006,12005.155.800
18 mar 20206,62006,62006,62006,62006,6200-
17 mar 20206,60006,77006,57006,62006,62004.260.200
16 mar 20206,90007,03006,74006,74006,74005.621.200
13 mar 20206,98007,44006,72007,20007,20005.928.500
12 mar 20207,60007,60007,34007,34007,34004.031.100
11 mar 20207,88007,92007,68007,68007,68002.962.100
10 mar 20207,58007,97007,54007,88007,88003.503.700
09 mar 20207,90007,90007,60007,60007,60005.493.800
06 mar 20208,04008,04007,95007,96007,96002.774.700
05 mar 20208,15008,18008,06008,07008,07001.792.400
04 mar 20208,10008,14008,06008,13008,13001.602.500
03 mar 20208,17008,22008,06008,10008,10003.270.300
02 mar 20208,00008,18008,00008,15008,15003.585.200
28 feb 20208,08008,19008,00008,00008,00005.726.600
27 feb 20208,39008,41008,20008,32008,32003.976.700
26 feb 20208,46008,46008,38008,40008,40002.776.500
25 feb 20208,48008,53008,46008,46008,46002.121.500
24 feb 20208,55008,56008,48008,48008,48002.214.100
21 feb 20208,52008,63008,52008,57008,57002.204.800
20 feb 20208,58008,60008,52008,55008,55001.513.100
19 feb 20208,52008,63008,51008,57008,57001.534.600
18 feb 20208,63008,64008,50008,51008,51002.997.800
17 feb 20208,62008,68008,60008,66008,66001.140.300
14 feb 20208,61008,65008,59008,62008,62001.334.000
13 feb 20208,65008,66008,58008,59008,59001.557.100
12 feb 20208,55008,67008,55008,64008,64001.780.400
11 feb 20208,54008,60008,51008,53008,53001.120.200
10 feb 20208,50008,56008,49008,51008,51001.697.600
07 feb 20208,63008,73008,56008,58008,58003.198.400
06 feb 20208,63008,76008,63008,74008,74002.423.900
05 feb 20208,50008,65008,45008,59008,59002.166.500
04 feb 20208,48008,59008,48008,55008,55002.086.500
03 feb 20208,51008,53008,47008,49008,49002.553.200
31 gen 20208,60008,60008,51008,55008,55002.656.800
30 gen 20208,57008,59008,50008,54008,54002.097.100
29 gen 20208,61008,63008,54008,57008,57002.236.300
28 gen 20208,58008,59008,48008,56008,56003.781.700
24 gen 20208,84008,84008,73008,82008,82001.471.300
23 gen 20208,92008,94008,84008,85008,85001.891.800
22 gen 20208,84009,04008,84008,93008,93002.496.100
21 gen 20208,99008,99008,83008,84008,84002.399.000
20 gen 20209,05009,05008,99009,02009,0200435.300
17 gen 20209,08009,08008,96009,05009,0500996.400
16 gen 20209,03009,09008,97009,04009,0400696.900
15 gen 20209,02009,07008,99009,03009,0300983.900
14 gen 20208,94009,02008,94009,01009,0100725.400
13 gen 20208,95009,00008,92008,95008,9500564.600
10 gen 20208,99009,00008,92008,95008,95001.181.900
09 gen 20208,97009,00008,92008,93008,9300969.700
08 gen 20208,88008,99008,83008,99008,99001.668.700
07 gen 20208,96009,02008,95009,01009,01001.127.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità