Italia markets closed

Singapore Airlines Limited (C6L.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a portafoglio
3,5000-0,0300 (-0,85%)
Alla chiusura: 5:05PM SGT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 20203,54003,55003,50003,50003,50006.211.000
17 set 20203,54003,58003,51003,53003,53003.333.800
16 set 20203,54003,58003,53003,55003,55003.536.500
15 set 20203,54003,56003,51003,52003,52003.221.200
14 set 20203,58003,58003,51003,51003,51003.000.700
11 set 20203,52003,57003,51003,56003,56003.599.800
10 set 20203,58003,63003,50003,54003,54009.032.900
09 set 20203,61003,64003,56003,58003,58007.057.600
08 set 20203,65003,68003,61003,61003,61004.975.000
07 set 20203,64003,68003,63003,64003,64002.874.800
04 set 20203,62003,64003,60003,62003,62007.022.000
03 set 20203,67003,70003,64003,68003,68004.355.700
02 set 20203,67003,68003,62003,65003,65005.728.100
01 set 20203,64003,69003,62003,65003,65004.725.000
31 ago 20203,72003,77003,65003,65003,65008.287.600
28 ago 20203,71003,78003,67003,68003,68007.804.600
27 ago 20203,73003,75003,62003,63003,63007.917.100
26 ago 20203,80003,80003,71003,76003,76005.896.700
25 ago 20203,72003,93003,72003,80003,800013.223.200
24 ago 20203,69003,71003,66003,68003,68005.119.300
21 ago 20203,68003,68003,62003,64003,64003.481.800
20 ago 20203,60003,68003,58003,63003,63006.880.900
19 ago 20203,70003,71003,62003,62003,62007.443.600
18 ago 20203,74003,75003,68003,72003,72005.133.300
17 ago 20203,80003,81003,71003,73003,73005.802.500
14 ago 20203,73003,80003,68003,79003,79008.465.400
13 ago 20203,70003,82003,69003,71003,710010.080.000
12 ago 20203,59003,69003,53003,68003,68006.290.700
11 ago 20203,51003,64003,51003,60003,60006.954.400
07 ago 20203,53003,54003,45003,49003,49004.419.700
06 ago 20203,50003,57003,45003,53003,53006.218.100
05 ago 20203,40003,53003,38003,45003,45006.191.500
04 ago 20203,30003,44003,20003,37003,370011.619.000
03 ago 20203,43003,43003,29003,31003,310011.555.500
30 lug 20203,57003,57003,35003,42003,420022.692.100
29 lug 20203,57003,57003,52003,53003,53005.388.400
28 lug 20203,63003,64003,57003,57003,57005.815.300
27 lug 20203,65003,65003,59003,61003,61005.675.400
24 lug 20203,66003,68003,61003,62003,62006.509.100
23 lug 20203,66003,70003,65003,69003,69003.305.000
22 lug 20203,70003,73003,65003,65003,65003.515.900
21 lug 20203,68003,73003,67003,69003,69004.370.700
20 lug 20203,70003,70003,63003,66003,66005.677.200
17 lug 20203,75003,76003,70003,70003,70004.382.000
16 lug 20203,77003,82003,72003,72003,72008.346.400
15 lug 20203,78003,78003,73003,77003,77004.902.680
14 lug 20203,75003,76003,69003,72003,72008.437.900
13 lug 20203,80003,81003,75003,75003,75008.043.300
09 lug 20203,86003,86003,80003,81003,81004.688.200
08 lug 20203,87003,90003,82003,85003,85003.154.900
07 lug 20203,96003,98003,85003,87003,87007.530.000
06 lug 20203,92003,96003,86003,93003,93005.331.700
03 lug 20203,88003,90003,85003,90003,90004.303.000
02 lug 20203,82003,88003,77003,85003,85006.162.900
01 lug 20203,75003,83003,74003,81003,81004.556.700
30 giu 20203,78003,84003,73003,73003,730013.631.800
29 giu 20203,81003,82003,75003,75003,75008.035.000
26 giu 20203,84003,87003,82003,82003,82007.465.000
25 giu 20203,86003,88003,81003,84003,840011.274.700
24 giu 20203,98003,98003,90003,90003,90008.893.900
23 giu 20204,00004,02003,92003,95003,950010.827.600
22 giu 20204,01004,04003,95004,02004,02004.841.900
19 giu 20204,04004,05004,00004,00004,000019.941.500
18 giu 20204,09004,12004,06004,07004,07007.474.600
17 giu 20204,20004,22004,10004,13004,13006.709.600
16 giu 20204,12004,20004,12004,15004,150010.982.100
15 giu 20204,14004,16004,02004,02004,020012.186.000
12 giu 20204,06004,19004,00004,16004,160017.712.700
11 giu 20204,29004,31004,19004,20004,200015.734.400
10 giu 20204,35004,36004,28004,35004,350013.696.700
09 giu 20204,36004,38004,30004,32004,320020.603.100
08 giu 20204,28004,39004,19004,29004,290044.150.800
05 giu 20204,39004,41004,15004,33004,330032.941.300
04 giu 20204,38004,50004,33004,38004,380024.901.000
03 giu 20204,18004,48004,18004,31004,310027.208.700
02 giu 20203,93004,12003,92004,11004,110016.171.800
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
*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