Italia markets close in 5 hours 57 minutes
FTSE MIB
33.783,37 +36,71 (+0,11%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,80 +0,80 (+1,01%) Bitcoin EUR
53.973,18 +370,92 (+0,69%)
StarHub Ltd (CC3.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 05:07PM 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 |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 1.669.400 |
| 30 apr 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 1.083.800 |
| 29 apr 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 2.503.100 |
| 29 apr 2024 | 0.042 Dividendo | |||||
| 26 apr 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2080 | 1.998.100 |
| 25 apr 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2080 | 1.112.100 |
| 24 apr 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2500 | 1,2080 | 2.309.400 |
| 23 apr 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2500 | 1,2080 | 1.023.100 |
| 22 apr 2024 | 1,2000 | 1,2400 | 1,1900 | 1,2300 | 1,1887 | 3.400.300 |
| 19 apr 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1900 | 1,1500 | 1.270.400 |
| 18 apr 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1500 | 481.400 |
| 17 apr 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1404 | 437.000 |
| 16 apr 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1404 | 543.800 |
| 15 apr 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1500 | 537.400 |
| 12 apr 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1404 | 724.400 |
| 11 apr 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1500 | 927.000 |
| 09 apr 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1500 | 313.600 |
| 08 apr 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1500 | 353.200 |
| 05 apr 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,1597 | 392.600 |
| 04 apr 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,1597 | 2.042.700 |
| 03 apr 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1800 | 1,1404 | 718.000 |
| 02 apr 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1800 | 1,1404 | 553.500 |
| 01 apr 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1500 | 868.000 |
| 28 mar 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1404 | 922.400 |
| 27 mar 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1404 | 626.100 |
| 26 mar 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1700 | 1,1307 | 494.100 |
| 25 mar 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1800 | 1,1404 | 665.600 |
| 22 mar 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1404 | 797.400 |
| 21 mar 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 1,1500 | 2.437.600 |
| 20 mar 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1307 | 972.100 |
| 19 mar 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1307 | 3.357.300 |
| 18 mar 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1307 | 629.200 |
| 15 mar 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1210 | 1.373.300 |
| 14 mar 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1700 | 1,1307 | 1.850.500 |
| 13 mar 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1307 | 1.214.200 |
| 12 mar 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1210 | 1.007.800 |
| 11 mar 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1114 | 812.900 |
| 08 mar 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1400 | 1,1017 | 822.100 |
| 07 mar 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1400 | 1,1017 | 729.800 |
| 06 mar 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1500 | 1,1114 | 405.900 |
| 05 mar 2024 | 1,1500 | 1,1600 | 1,1400 | 1,1500 | 1,1114 | 1.086.400 |
| 04 mar 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1210 | 364.200 |
| 01 mar 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1114 | 2.151.200 |
| 29 feb 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1017 | 670.000 |
| 28 feb 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1017 | 1.106.400 |
| 27 feb 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1400 | 1,1017 | 1.219.900 |
| 26 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1114 | 223.800 |
| 23 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1114 | 285.300 |
| 22 feb 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1400 | 1,1017 | 2.870.100 |
| 21 feb 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1700 | 1,1307 | 536.400 |
| 20 feb 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1700 | 1,1307 | 453.900 |
| 19 feb 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1700 | 1,1307 | 476.900 |
| 16 feb 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1700 | 1,1307 | 1.864.400 |
| 15 feb 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1700 | 1,1307 | 1.398.900 |
| 14 feb 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1307 | 3.303.700 |
| 13 feb 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1400 | 1,1017 | 2.129.000 |
| 09 feb 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1600 | 1,1210 | 7.298.900 |
| 08 feb 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0700 | 1,0340 | 879.900 |
| 07 feb 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0700 | 1,0340 | 928.900 |
| 06 feb 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0340 | 414.500 |
| 05 feb 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0244 | 1.076.400 |
| 02 feb 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0244 | 1.280.500 |
| 01 feb 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0147 | 1.469.700 |
| 31 gen 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0244 | 538.300 |
| 30 gen 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0147 | 475.200 |
| 29 gen 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0400 | 1,0051 | 712.600 |
| 26 gen 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0147 | 988.700 |
| 25 gen 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0147 | 929.200 |
| 24 gen 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0147 | 1.049.900 |
| 23 gen 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0147 | 584.900 |
| 22 gen 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0147 | 1.080.200 |
| 19 gen 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0600 | 1,0244 | 1.868.000 |
| 18 gen 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0244 | 453.500 |
| 17 gen 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0600 | 1,0244 | 3.416.600 |
| 16 gen 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0900 | 1,0534 | 657.400 |
| 15 gen 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0800 | 1,0437 | 71.700 |
| 12 gen 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0437 | 1.219.200 |
| 11 gen 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0534 | 152.900 |
| 10 gen 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0534 | 152.600 |
| 09 gen 2024 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0534 | 277.300 |
| 08 gen 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0534 | 1.304.100 |
| 05 gen 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0534 | 2.234.800 |
| 04 gen 2024 | 1,1100 | 1,1100 | 1,0900 | 1,1000 | 1,0630 | 597.100 |
| 03 gen 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1100 | 1,0727 | 162.300 |
| 02 gen 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1100 | 1,0727 | 781.000 |
| 29 dic 2023 | 1,1100 | 1,1200 | 1,1000 | 1,1100 | 1,0727 | 661.800 |
| 28 dic 2023 | 1,1100 | 1,1200 | 1,1000 | 1,1100 | 1,0727 | 1.278.500 |
| 27 dic 2023 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,0630 | 527.500 |
| 26 dic 2023 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,0630 | 1.484.700 |
| 22 dic 2023 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,0630 | 174.600 |
| 21 dic 2023 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,0630 | 312.000 |
| 20 dic 2023 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,0630 | 237.700 |
| 19 dic 2023 | 1,0800 | 1,1000 | 1,0800 | 1,1000 | 1,0630 | 879.500 |
| 18 dic 2023 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0534 | 814.600 |
| 15 dic 2023 | 1,0900 | 1,0900 | 1,0600 | 1,0700 | 1,0340 | 3.078.529 |
| 14 dic 2023 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0534 | 2.412.500 |
| 13 dic 2023 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,0630 | 181.600 |
| 12 dic 2023 | 1,0900 | 1,1000 | 1,0900 | 1,1000 | 1,0630 | 903.600 |
| 11 dic 2023 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0534 | 406.700 |
| 08 dic 2023 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,0630 | 461.900 |
| *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.