Italia markets closed

Singapore Airlines Limited (C6L.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a portafoglio
4,8300-0,0900 (-1,83%)
Alla chiusura: 5:12PM SGT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 20214,86004,86004,82004,83004,830012.495.900
16 set 20214,87004,94004,84004,92004,92007.723.300
15 set 20214,90004,91004,86004,86004,86007.782.500
14 set 20214,94004,95004,92004,92004,92003.712.900
13 set 20214,98004,98004,91004,92004,92006.236.000
10 set 20214,96005,03004,93004,99004,99008.531.025
09 set 20214,95004,98004,91004,91004,91007.672.000
08 set 20215,01005,02004,95004,95004,950012.178.500
07 set 20215,06005,06005,02005,04005,04002.936.400
06 set 20215,04005,08004,99005,08005,08005.699.800
03 set 20215,05005,06005,02005,04005,04002.546.900
02 set 20215,06005,09005,03005,04005,04004.316.800
01 set 20215,08005,10005,05005,06005,06003.984.500
31 ago 20215,14005,14005,03005,06005,06009.599.700
30 ago 20215,11005,15005,11005,14005,14004.731.800
27 ago 20215,10005,15005,05005,06005,06005.945.600
26 ago 20215,12005,16005,11005,14005,14004.002.700
25 ago 20215,12005,17005,10005,15005,15007.613.400
24 ago 20215,07005,10005,05005,09005,09005.094.000
23 ago 20215,06005,08005,01005,01005,01002.996.000
20 ago 20215,08005,10004,99005,03005,03008.678.800
19 ago 20215,01005,03004,96004,96004,96007.339.600
18 ago 20215,03005,09005,02005,02005,02005.539.600
17 ago 20215,10005,11005,03005,03005,03005.743.700
16 ago 20215,10005,13005,03005,08005,08006.228.400
13 ago 20215,08005,12005,07005,12005,12003.512.300
12 ago 20215,11005,13005,08005,08005,08004.922.400
11 ago 20215,12005,13005,06005,10005,10005.654.800
10 ago 20215,09005,15005,08005,12005,120010.361.900
06 ago 20215,03005,09005,03005,08005,08006.542.900
05 ago 20215,06005,07005,00005,01005,01004.960.800
04 ago 20215,00005,09004,96005,07005,07009.241.600
03 ago 20214,98005,02004,94005,00005,00005.897.000
02 ago 20215,10005,12004,97004,99004,99007.798.100
30 lug 20215,14005,18005,09005,10005,10009.136.000
29 lug 20215,15005,18005,10005,18005,18008.072.300
28 lug 20215,13005,15005,05005,12005,12004.926.900
27 lug 20215,06005,20005,06005,11005,110014.064.400
26 lug 20214,92005,02004,88005,00005,00006.203.800
23 lug 20214,95004,98004,89004,91004,91003.499.800
22 lug 20214,82004,95004,81004,95004,95006.217.300
21 lug 20214,80004,85004,78004,80004,80008.817.000
19 lug 20214,84004,88004,80004,85004,85005.832.100
16 lug 20214,89004,94004,87004,89004,89003.345.600
15 lug 20214,95004,96004,85004,89004,89007.523.700
14 lug 20215,00005,03004,95004,95004,95005.117.300
13 lug 20215,07005,07004,99004,99004,99005.061.400
12 lug 20215,03005,07005,01005,02005,02005.915.900
09 lug 20214,95005,04004,93005,02005,02005.903.600
08 lug 20215,05005,06004,96004,98004,98005.823.100
07 lug 20215,15005,15005,03005,04005,04007.985.600
06 lug 20215,01005,18005,01005,18005,180011.626.200
05 lug 20215,00005,02004,98005,00005,00003.479.000
02 lug 20215,03005,09004,97004,98004,98008.775.500
01 lug 20214,89004,91004,86004,89004,89002.793.100
30 giu 20214,81004,91004,81004,85004,85007.234.600
29 giu 20214,85004,86004,79004,80004,80009.177.300
28 giu 20215,00005,00004,83004,86004,860012.447.700
25 giu 20215,00005,04004,96004,99004,99003.357.500
24 giu 20214,99005,01004,95004,96004,96003.324.500
23 giu 20215,00005,04004,95005,02005,02003.381.800
22 giu 20214,99005,03004,98004,98004,98003.500.400
21 giu 20214,99005,02004,92004,98004,98005.248.400
18 giu 20215,00005,08004,96005,05005,05006.235.900
17 giu 20214,84004,99004,78004,99004,99008.846.300
16 giu 20215,05005,06004,92004,92004,92009.588.600
15 giu 20215,12005,16005,07005,08005,08006.877.600
14 giu 20215,17005,20005,12005,13005,13002.975.200
11 giu 20215,15005,24005,13005,15005,150012.181.000
10 giu 20215,03005,15005,03005,12005,120010.893.100
09 giu 20214,90005,05004,88005,02005,020011.079.300
08 giu 20214,90004,94004,87004,90004,90004.236.200
07 giu 20214,93004,95004,86004,88004,88004.323.400
04 giu 20214,90004,96004,85004,90004,90007.297.500
03 giu 20214,94004,97004,90004,93004,93005.169.900
02 giu 20214,98004,98004,90004,95004,95007.684.700
01 giu 20214,99004,99004,93004,99004,99004.872.700
31 mag 20215,00005,06004,91004,98004,98008.050.200
28 mag 20214,98005,02004,95004,96004,96006.775.900
27 mag 20214,85005,02004,80004,96004,960018.497.150
25 mag 20214,75004,88004,74004,86004,860010.412.400
24 mag 20214,78004,78004,70004,74004,74004.582.900
21 mag 20214,76004,80004,66004,77004,77007.232.900
20 mag 20214,63004,84004,61004,76004,760012.430.000
19 mag 20214,82004,82004,70004,70004,70006.755.300
18 mag 20214,69004,88004,63004,86004,860010.609.500
17 mag 20214,47004,65004,41004,64004,640013.656.500
14 mag 20214,68004,69004,42004,50004,500028.180.800
12 mag 20214,80004,80004,75004,77004,77005.849.700
11 mag 20214,82004,86004,80004,80004,80006.743.000
10 mag 20214,95004,96004,84004,87004,87006.288.500
07 mag 20214,85004,97004,84004,95004,95009.549.300
06 mag 20214,82004,89004,82004,84004,840011.987.200
05 mag 20214,94004,94004,81004,82004,820014.366.700
04 mag 20214,95005,02004,95004,97004,97005.357.400
03 mag 20215,00005,02004,90004,95004,950014.055.400
30 apr 20215,03005,10005,01005,06005,06008.358.500
29 apr 20215,15005,23005,13005,13005,13007.556.300
28 apr 20215,30005,31005,15005,15005,15008.651.100
27 apr 20215,18005,36005,17005,30005,300014.400.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...