C6L.SI - Singapore Airlines Limited

SES - SES Prezzo differito. Valuta in SGD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20199,289,309,229,259,251.011.900
17 mag 20199,329,349,269,309,301.535.700
16 mag 20199,409,419,339,409,401.438.897
15 mag 20199,409,459,369,449,442.263.200
14 mag 20199,469,479,409,479,471.510.200
13 mag 20199,549,549,469,519,51614.100
10 mag 20199,579,609,519,549,541.498.000
09 mag 20199,539,649,529,579,571.072.600
08 mag 20199,549,599,539,569,561.142.500
07 mag 20199,629,679,579,649,641.101.300
06 mag 20199,709,749,559,599,591.180.300
03 mag 20199,649,759,649,749,74590.200
02 mag 20199,689,719,639,699,69853.600
30 apr 20199,699,739,619,689,681.266.000
29 apr 20199,669,729,609,679,67945.100
26 apr 20199,629,659,589,649,64974.000
25 apr 20199,639,689,599,599,591.058.600
24 apr 20199,789,789,639,659,651.227.700
23 apr 20199,869,869,709,759,75854.400
22 apr 20199,889,889,809,809,80363.500
18 apr 20199,829,889,739,859,851.280.600
17 apr 20199,879,909,829,889,88628.500
16 apr 20199,899,909,819,859,85806.300
15 apr 20199,909,939,869,889,88513.500
12 apr 20199,909,909,829,879,87478.400
11 apr 20199,849,919,819,899,89847.500
10 apr 20199,839,889,829,839,83705.000
09 apr 20199,879,929,809,889,88758.700
08 apr 20199,899,899,789,899,89623.600
05 apr 20199,959,989,879,899,89741.500
04 apr 20199,899,929,849,919,911.134.400
03 apr 20199,859,859,809,859,851.093.500
02 apr 20199,809,839,749,769,761.115.200
01 apr 20199,759,759,699,729,72990.990
29 mar 20199,689,749,609,669,661.262.000
28 mar 20199,519,619,519,599,59587.800
27 mar 20199,519,599,419,569,561.348.700
26 mar 20199,629,699,529,569,561.424.300
25 mar 20199,689,689,569,599,591.377.200
22 mar 20199,849,849,729,759,75747.500
21 mar 20199,799,819,749,809,80749.000
20 mar 20199,859,859,759,759,751.082.300
19 mar 20199,889,889,789,859,851.102.600
18 mar 20199,869,869,829,839,83386.800
15 mar 20199,809,879,779,809,801.496.800
14 mar 20199,769,849,709,849,841.481.600
13 mar 20199,739,749,659,729,72902.900
12 mar 20199,849,869,659,689,681.243.700
11 mar 20199,699,759,699,719,71588.400
08 mar 20199,869,899,729,749,742.002.000
07 mar 20199,839,979,829,979,971.017.200
06 mar 20199,879,919,839,839,83729.400
05 mar 20199,989,999,829,869,861.083.400
04 mar 20199,869,979,849,979,97914.900
01 mar 20199,949,969,819,869,861.271.100
28 feb 201910,1210,129,9510,0110,011.500.300
27 feb 201910,1910,2010,0210,0310,031.856.800
26 feb 201910,2110,2310,0610,1010,10877.800
25 feb 201910,2010,2210,1110,1910,19895.200
22 feb 201910,1310,2010,1210,1710,171.353.800
21 feb 201910,0610,129,9710,0810,081.455.700
20 feb 20199,9410,069,9310,0210,022.377.100
19 feb 20199,979,999,839,839,83805.500
18 feb 20199,869,999,869,959,951.959.300
15 feb 20199,879,949,719,769,761.482.000
14 feb 20199,779,899,779,879,872.558.400
13 feb 20199,749,809,729,739,731.489.400
12 feb 20199,649,739,649,659,651.337.900
11 feb 20199,659,749,639,719,71789.700
08 feb 20199,589,799,589,769,761.380.688
07 feb 20199,719,719,599,669,66896.200
05 feb 20199,669,669,669,669,66-
04 feb 20199,709,709,619,669,66457.000
01 feb 20199,709,709,579,639,631.036.900
31 gen 20199,759,789,639,659,651.731.400
30 gen 20199,709,759,629,669,661.163.100
29 gen 20199,709,719,579,649,641.457.400
28 gen 20199,759,809,739,759,75662.800
25 gen 20199,769,819,689,729,721.133.400
24 gen 20199,679,749,569,749,742.033.900
23 gen 20199,659,659,489,509,50981.700
22 gen 20199,709,709,579,619,61651.400
21 gen 20199,669,729,629,639,63868.600
18 gen 20199,639,699,579,599,59931.100
17 gen 20199,789,789,639,679,671.075.000
16 gen 20199,769,789,699,769,761.102.200
15 gen 20199,729,759,699,709,701.008.200
14 gen 20199,739,739,659,669,66883.500
11 gen 20199,679,749,679,719,711.148.200
10 gen 20199,569,659,519,659,652.171.900
09 gen 20199,439,569,419,519,512.850.600
08 gen 20199,419,429,369,399,39975.100
07 gen 20199,389,459,339,359,351.780.200
04 gen 20199,219,339,209,279,271.047.600
03 gen 20199,349,379,239,259,251.713.900
02 gen 20199,439,469,379,389,38589.600
01 gen 20199,429,429,429,429,42-
31 dic 20189,489,489,409,429,42422.300
28 dic 20189,429,459,379,409,40595.000
27 dic 20189,419,489,359,379,371.117.600
*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