Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.826,97 -1.423,02 (-2,36%)
Wilmar International Limited (F34.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 05:07PM SGT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 3,4700 | 3,5000 | 3,4500 | 3,4700 | 3,4700 | 4.230.800 |
| 25 apr 2024 | 3,4900 | 3,5400 | 3,4600 | 3,5000 | 3,5000 | 6.733.500 |
| 24 apr 2024 | 3,4700 | 3,5200 | 3,4600 | 3,4800 | 3,4800 | 7.657.700 |
| 23 apr 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 5.453.800 |
| 22 apr 2024 | 3,3900 | 3,4400 | 3,3700 | 3,4100 | 3,4100 | 4.318.400 |
| 19 apr 2024 | 3,3800 | 3,4200 | 3,3600 | 3,4000 | 3,4000 | 3.253.400 |
| 18 apr 2024 | 3,3900 | 3,4200 | 3,3500 | 3,3800 | 3,3800 | 3.476.200 |
| 17 apr 2024 | 3,3700 | 3,3900 | 3,3400 | 3,3700 | 3,3700 | 4.052.700 |
| 16 apr 2024 | 3,4600 | 3,4900 | 3,3500 | 3,3800 | 3,3800 | 7.553.600 |
| 15 apr 2024 | 3,4900 | 3,5300 | 3,4800 | 3,4900 | 3,4900 | 4.731.100 |
| 12 apr 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 2.877.000 |
| 11 apr 2024 | 3,5100 | 3,5500 | 3,4900 | 3,5300 | 3,5300 | 4.015.700 |
| 09 apr 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5100 | 3,5100 | 3.082.700 |
| 08 apr 2024 | 3,4500 | 3,4900 | 3,4400 | 3,4800 | 3,4800 | 2.659.800 |
| 05 apr 2024 | 3,4700 | 3,4800 | 3,4400 | 3,4600 | 3,4600 | 3.736.300 |
| 04 apr 2024 | 3,4900 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 2.273.400 |
| 03 apr 2024 | 3,5300 | 3,5300 | 3,4500 | 3,4600 | 3,4600 | 3.546.600 |
| 02 apr 2024 | 3,4400 | 3,5200 | 3,4300 | 3,5100 | 3,5100 | 6.308.000 |
| 01 apr 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4300 | 3,4300 | 2.113.300 |
| 28 mar 2024 | 3,4700 | 3,4900 | 3,4300 | 3,4300 | 3,4300 | 4.615.500 |
| 27 mar 2024 | 3,4400 | 3,4600 | 3,4100 | 3,4500 | 3,4500 | 4.446.800 |
| 26 mar 2024 | 3,4000 | 3,4400 | 3,3800 | 3,4200 | 3,4200 | 3.570.000 |
| 25 mar 2024 | 3,3900 | 3,4300 | 3,3800 | 3,3900 | 3,3900 | 2.515.100 |
| 22 mar 2024 | 3,4500 | 3,4600 | 3,3700 | 3,3900 | 3,3900 | 7.293.500 |
| 21 mar 2024 | 3,4400 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 6.815.300 |
| 20 mar 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 1.853.600 |
| 19 mar 2024 | 3,4100 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | 3.329.800 |
| 18 mar 2024 | 3,3900 | 3,4300 | 3,3900 | 3,4100 | 3,4100 | 2.777.800 |
| 15 mar 2024 | 3,3500 | 3,4200 | 3,3400 | 3,3900 | 3,3900 | 15.282.300 |
| 14 mar 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3900 | 3,3900 | 5.702.300 |
| 13 mar 2024 | 3,3900 | 3,4000 | 3,3100 | 3,3600 | 3,3600 | 6.152.600 |
| 12 mar 2024 | 3,3800 | 3,4000 | 3,3700 | 3,3800 | 3,3800 | 3.320.500 |
| 11 mar 2024 | 3,3400 | 3,3800 | 3,3400 | 3,3700 | 3,3700 | 2.725.486 |
| 08 mar 2024 | 3,3900 | 3,4000 | 3,3600 | 3,3800 | 3,3800 | 3.634.900 |
| 07 mar 2024 | 3,3900 | 3,4300 | 3,3400 | 3,3600 | 3,3600 | 6.972.800 |
| 06 mar 2024 | 3,3200 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | 5.767.300 |
| 05 mar 2024 | 3,3600 | 3,3700 | 3,3200 | 3,3200 | 3,3200 | 4.728.600 |
| 04 mar 2024 | 3,3500 | 3,3600 | 3,3300 | 3,3600 | 3,3600 | 6.602.700 |
| 01 mar 2024 | 3,3700 | 3,3700 | 3,3200 | 3,3300 | 3,3300 | 4.587.460 |
| 29 feb 2024 | 3,3500 | 3,3900 | 3,3200 | 3,3200 | 3,3200 | 10.903.500 |
| 28 feb 2024 | 3,3700 | 3,4000 | 3,3300 | 3,3400 | 3,3400 | 5.509.600 |
| 27 feb 2024 | 3,3700 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 5.344.500 |
| 26 feb 2024 | 3,3800 | 3,3900 | 3,3300 | 3,3700 | 3,3700 | 3.885.400 |
| 23 feb 2024 | 3,3800 | 3,4000 | 3,3200 | 3,3900 | 3,3900 | 5.449.100 |
| 22 feb 2024 | 3,3300 | 3,4400 | 3,3000 | 3,4100 | 3,4100 | 10.673.700 |
| 21 feb 2024 | 3,2500 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 6.179.100 |
| 20 feb 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2400 | 3,2400 | 3.495.600 |
| 19 feb 2024 | 3,2500 | 3,2700 | 3,2300 | 3,2500 | 3,2500 | 3.081.400 |
| 16 feb 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2400 | 3,2400 | 7.220.500 |
| 15 feb 2024 | 3,1600 | 3,1900 | 3,1300 | 3,1800 | 3,1800 | 5.223.900 |
| 14 feb 2024 | 3,1600 | 3,1700 | 3,0700 | 3,1500 | 3,1500 | 6.857.100 |
| 13 feb 2024 | 3,1300 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 6.454.900 |
| 09 feb 2024 | 3,2400 | 3,2600 | 3,0900 | 3,1200 | 3,1200 | 13.112.100 |
| 08 feb 2024 | 3,3300 | 3,3400 | 3,2500 | 3,2600 | 3,2600 | 5.383.600 |
| 07 feb 2024 | 3,3200 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 6.260.800 |
| 06 feb 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | 4.658.300 |
| 05 feb 2024 | 3,2900 | 3,3300 | 3,2200 | 3,2500 | 3,2500 | 7.028.700 |
| 02 feb 2024 | 3,2900 | 3,3500 | 3,2600 | 3,3400 | 3,3400 | 5.492.500 |
| 01 feb 2024 | 3,2900 | 3,3100 | 3,2800 | 3,2900 | 3,2900 | 3.822.500 |
| 31 gen 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3000 | 3,3000 | 4.124.300 |
| 30 gen 2024 | 3,3700 | 3,3700 | 3,2900 | 3,3300 | 3,3300 | 4.765.700 |
| 29 gen 2024 | 3,3500 | 3,3600 | 3,3100 | 3,3500 | 3,3500 | 2.848.300 |
| 26 gen 2024 | 3,3900 | 3,3900 | 3,3300 | 3,3600 | 3,3600 | 4.770.200 |
| 25 gen 2024 | 3,2700 | 3,3400 | 3,2600 | 3,3200 | 3,3200 | 4.034.000 |
| 24 gen 2024 | 3,2400 | 3,2900 | 3,2400 | 3,2900 | 3,2900 | 7.372.100 |
| 23 gen 2024 | 3,3300 | 3,3300 | 3,2300 | 3,2400 | 3,2400 | 8.143.700 |
| 22 gen 2024 | 3,3600 | 3,3800 | 3,3100 | 3,3300 | 3,3300 | 4.055.300 |
| 19 gen 2024 | 3,3400 | 3,3800 | 3,3300 | 3,3600 | 3,3600 | 3.046.900 |
| 18 gen 2024 | 3,3500 | 3,3600 | 3,2900 | 3,3200 | 3,3200 | 7.463.800 |
| 17 gen 2024 | 3,4000 | 3,4500 | 3,3600 | 3,3600 | 3,3600 | 5.495.400 |
| 16 gen 2024 | 3,4000 | 3,4200 | 3,3600 | 3,4200 | 3,4200 | 4.571.200 |
| 15 gen 2024 | 3,4400 | 3,4600 | 3,4300 | 3,4400 | 3,4400 | 1.490.700 |
| 12 gen 2024 | 3,4300 | 3,4600 | 3,4300 | 3,4500 | 3,4500 | 2.664.200 |
| 11 gen 2024 | 3,4500 | 3,4700 | 3,4300 | 3,4500 | 3,4500 | 3.453.700 |
| 10 gen 2024 | 3,5000 | 3,5100 | 3,4300 | 3,4600 | 3,4600 | 6.106.700 |
| 09 gen 2024 | 3,5100 | 3,5300 | 3,4700 | 3,5100 | 3,5100 | 3.060.000 |
| 08 gen 2024 | 3,5200 | 3,5500 | 3,4900 | 3,5100 | 3,5100 | 3.479.300 |
| 05 gen 2024 | 3,5200 | 3,5400 | 3,4900 | 3,5300 | 3,5300 | 3.644.300 |
| 04 gen 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 3.867.900 |
| 03 gen 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5100 | 3,5100 | 5.050.000 |
| 02 gen 2024 | 3,5700 | 3,6000 | 3,5200 | 3,5300 | 3,5300 | 3.573.600 |
| 29 dic 2023 | 3,5200 | 3,5800 | 3,5100 | 3,5700 | 3,5700 | 5.682.400 |
| 28 dic 2023 | 3,5000 | 3,5400 | 3,4900 | 3,5100 | 3,5100 | 6.791.100 |
| 27 dic 2023 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 6.342.300 |
| 26 dic 2023 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 1.860.700 |
| 22 dic 2023 | 3,4600 | 3,4900 | 3,4500 | 3,4800 | 3,4800 | 2.826.900 |
| 21 dic 2023 | 3,4500 | 3,4700 | 3,4300 | 3,4400 | 3,4400 | 3.596.000 |
| 20 dic 2023 | 3,4800 | 3,4900 | 3,4500 | 3,4600 | 3,4600 | 2.764.800 |
| 19 dic 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,4600 | 7.173.300 |
| 18 dic 2023 | 3,4300 | 3,5000 | 3,4200 | 3,4900 | 3,4900 | 5.803.900 |
| 15 dic 2023 | 3,4600 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | 45.077.900 |
| 14 dic 2023 | 3,4800 | 3,4900 | 3,4100 | 3,4400 | 3,4400 | 11.838.100 |
| 13 dic 2023 | 3,4400 | 3,4800 | 3,4100 | 3,4300 | 3,4300 | 12.580.154 |
| 12 dic 2023 | 3,5200 | 3,5200 | 3,4400 | 3,4600 | 3,4600 | 10.979.500 |
| 11 dic 2023 | 3,6200 | 3,6200 | 3,5000 | 3,5100 | 3,5100 | 11.274.700 |
| 08 dic 2023 | 3,5600 | 3,6400 | 3,5400 | 3,6300 | 3,6300 | 5.003.500 |
| 07 dic 2023 | 3,5500 | 3,5700 | 3,5300 | 3,5500 | 3,5500 | 3.734.500 |
| 06 dic 2023 | 3,5800 | 3,6000 | 3,5500 | 3,5700 | 3,5700 | 5.748.800 |
| 05 dic 2023 | 3,5900 | 3,6100 | 3,5500 | 3,5800 | 3,5800 | 5.269.800 |
| 04 dic 2023 | 3,6300 | 3,6600 | 3,5900 | 3,6200 | 3,6200 | 2.505.300 |
| *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.