Italia markets open in 3 hours 30 minutes

Genting Singapore Limited (G13.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
0,89500,0000 (0,00%)
In data: 11:19AM SGT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20240,89500,90000,89000,89500,895012.584.400
02 mag 20240.02 Dividendo
30 apr 20240,92500,92500,91500,91500,895031.315.400
29 apr 20240,92500,93000,92000,92500,904817.636.500
26 apr 20240,92500,92500,91500,92000,899929.718.200
25 apr 20240,92000,93000,90000,92000,899974.789.000
24 apr 20240,94500,95000,94000,94000,919534.474.600
23 apr 20240,94000,94000,92500,94000,919526.986.900
22 apr 20240,93000,93500,92000,93000,909737.475.500
19 apr 20240,93500,94500,91000,92000,899962.665.000
18 apr 20240,91500,94000,90500,93000,909761.905.900
17 apr 20240,91000,92000,90500,91000,890128.235.300
16 apr 20240,90500,92000,90000,90500,885237.618.300
15 apr 20240,90500,91500,90500,90500,885228.237.500
12 apr 20240,91000,92000,90000,91000,890124.766.500
11 apr 20240,92000,92000,90500,91000,890133.061.600
09 apr 20240,91000,93000,91000,92000,899947.175.600
08 apr 20240,90000,92000,89500,91000,890143.001.100
05 apr 20240,88500,90000,88000,89500,875435.344.200
04 apr 20240,89500,90500,89000,89000,870516.459.300
03 apr 20240,89500,90000,88500,89500,875419.721.300
02 apr 20240,90500,91000,89000,89500,875426.744.600
01 apr 20240,89000,91000,89000,90500,885230.772.900
28 mar 20240,90500,90500,88000,88500,865731.133.300
27 mar 20240,89000,90500,89000,89000,870527.019.600
26 mar 20240,88000,89500,88000,89000,870526.589.900
25 mar 20240,88500,89500,88500,88500,865720.041.700
22 mar 20240,89000,90500,88000,88500,865731.927.700
21 mar 20240,88000,89500,87500,89000,870529.846.800
20 mar 20240,88000,89000,87000,87000,851017.210.700
19 mar 20240,87500,88000,87000,87500,855921.175.400
18 mar 20240,88500,89500,88000,88000,860829.572.800
15 mar 20240,89500,90000,88000,88500,865754.953.900
14 mar 20240,90500,91000,90000,90000,880341.982.500
13 mar 20240,90500,91000,90000,90000,880319.472.000
12 mar 20240,90500,90500,89500,90000,880314.369.800
11 mar 20240,90500,90500,89500,90000,880315.744.000
08 mar 20240,90500,91000,89500,90000,880322.042.900
07 mar 20240,92000,92000,89500,89500,875430.199.300
06 mar 20240,90000,92000,89500,91500,895044.253.500
05 mar 20240,91500,92000,89500,89500,875445.056.300
04 mar 20240,91500,92000,90500,91500,895022.111.000
01 mar 20240,91000,91500,90000,90500,885247.142.556
29 feb 20240,89500,91000,89500,91000,890146.715.000
28 feb 20240,92000,92000,88000,89000,870570.275.400
27 feb 20240,91000,93000,90000,92500,904845.633.300
26 feb 20240,93000,93000,90500,91500,895061.939.800
23 feb 20240,99000,99000,92500,93000,9097143.605.300
22 feb 20241,03001,03001,01001,03001,007517.621.900
21 feb 20241,05001,05001,01001,02000,997743.540.800
20 feb 20241,06001,06001,04001,06001,036820.963.200
19 feb 20241,05001,06001,04001,06001,036819.644.300
16 feb 20241,04001,05001,03001,04001,017333.407.400
15 feb 20241,02001,05001,01001,04001,017349.060.600
14 feb 20241,01001,02001,00001,02000,997715.744.800
13 feb 20241,01001,02001,00001,02000,997719.722.000
09 feb 20241,00001,02001,00001,02000,997710.882.900
08 feb 20241,02001,02001,00001,00000,978124.219.800
07 feb 20241,02001,03001,01001,02000,997710.008.300
06 feb 20241,01001,02001,00001,01000,987913.506.900
05 feb 20241,01001,03001,00001,01000,987921.235.800
02 feb 20241,02001,03001,01001,02000,997723.656.700
01 feb 20241,01001,03001,00001,02000,997723.186.400
31 gen 20241,00001,01001,00001,01000,987919.017.100
30 gen 20241,01001,02001,00001,00000,978122.348.600
29 gen 20241,02001,03001,01001,01000,987913.086.700
26 gen 20240,98001,03000,97001,01000,987968.629.100
25 gen 20240,98500,98500,96000,97500,953739.373.300
24 gen 20240,98000,98500,97000,98000,958620.322.800
23 gen 20240,99000,99000,98000,98000,958613.607.500
22 gen 20240,99501,00000,98000,98500,963517.285.300
19 gen 20240,98000,99500,98000,98500,963520.657.800
18 gen 20240,98000,99000,97500,97500,953722.221.200
17 gen 20240,99501,00000,98000,98500,963519.955.500
16 gen 20240,99001,01000,99001,00000,978116.198.000
15 gen 20241,00001,01000,99000,99500,973316.282.000
12 gen 20241,01001,01000,99501,00000,978112.450.200
11 gen 20241,00001,01000,99501,01000,987913.129.900
10 gen 20241,00001,01000,99501,00000,978117.735.600
09 gen 20241,00001,01000,99501,00000,978112.394.300
08 gen 20240,99001,00000,98001,00000,978119.588.700
05 gen 20240,99000,99500,98500,98500,96359.859.400
04 gen 20240,99001,00000,98500,99500,973318.111.100
03 gen 20241,00001,01000,99000,99000,968422.735.300
02 gen 20241,01001,02000,99501,01000,987929.822.900
29 dic 20230,99501,02000,99001,00000,978127.047.500
28 dic 20230,99001,00000,98500,99000,968437.386.800
27 dic 20230,97500,99000,97000,98000,958612.449.800
26 dic 20230,97000,98000,96500,97500,953711.303.600
22 dic 20230,96500,97500,96500,97000,948810.293.300
21 dic 20230,96500,97000,95500,96500,943916.321.100
20 dic 20230,98500,98500,96500,96500,943913.243.900
19 dic 20230,97000,98500,96500,98000,95868.814.400
18 dic 20230,98000,98500,95500,97500,953732.593.426
15 dic 20230,98500,99500,97500,99000,968444.335.400
14 dic 20230,99000,99500,97500,98000,958624.887.900
13 dic 20230,98500,99000,97500,98500,963515.030.000
12 dic 20230,98000,99500,97500,98500,963524.656.500
11 dic 20230,98001,03000,97500,97500,953773.905.100
08 dic 20230,96000,98000,96000,98000,958659.895.700
*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...