Italia markets open in 2 minutes

Frasers Centrepoint Trust (J69U.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
2,17000,0000 (0,00%)
In data: 02:48PM SGT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20242,18002,19002,17002,17002,17001.024.900
20 mag 20242,19002,19002,15002,17002,17002.589.200
17 mag 20242,18002,19002,17002,19002,19001.995.300
16 mag 20242,18002,21002,17002,20002,20004.329.600
15 mag 20242,15002,19002,13002,17002,17003.594.600
14 mag 20242,16002,16002,14002,15002,15002.198.900
13 mag 20242,17002,17002,15002,16002,16002.073.500
10 mag 20242,15002,17002,14002,17002,17002.106.400
09 mag 20242,12002,17002,12002,15002,15004.628.600
08 mag 20242,13002,15002,12002,13002,13002.252.800
07 mag 20242,14002,15002,12002,12002,12001.158.600
06 mag 20242,13002,16002,13002,14002,14002.403.200
03 mag 20242,13002,14002,11002,11002,11001.744.900
03 mag 20240.01772 Dividendo
02 mag 20242,14002,15002,12002,14002,12232.310.900
30 apr 20242,15002,18002,14002,17002,15202.773.900
29 apr 20242,16002,16002,13002,15002,13223.395.700
26 apr 20242,17002,17002,13002,16002,14213.912.900
25 apr 20242,19002,19002,16002,17002,15202.444.400
24 apr 20242,17002,19002,15002,18002,16192.004.200
23 apr 20242,13002,16002,12002,16002,14213.508.200
22 apr 20242,11002,12002,10002,11002,09252.476.200
19 apr 20242,10002,12002,08002,10002,08264.440.100
18 apr 20242,10002,13002,10002,11002,09253.027.300
17 apr 20242,14002,15002,10002,10002,08264.303.400
16 apr 20242,14002,15002,10002,13002,11244.991.800
15 apr 20242,15002,15002,13002,14002,12231.485.200
12 apr 20242,16002,18002,15002,15002,13222.490.200
11 apr 20242,17002,19002,16002,17002,15202.844.200
09 apr 20242,16002,20002,16002,19002,17192.784.900
08 apr 20242,17002,18002,16002,16002,14212.117.700
05 apr 20242,16002,18002,15002,17002,15201.913.400
04 apr 20242,16002,18002,16002,17002,15203.469.700
03 apr 20242,17002,18002,15002,16002,14214.886.900
02 apr 20242,19002,21002,17002,18002,16193.897.000
01 apr 20242,19002,21002,18002,20002,18182.910.800
28 mar 20242,18002,21002,18002,19002,17195.334.900
27 mar 20242,19002,21002,18002,18002,16193.903.200
26 mar 20242,18002,21002,17002,19002,17192.596.100
25 mar 20242,22002,22002,19002,19002,17192.009.100
22 mar 20242,20002,22002,18002,20002,18184.921.700
21 mar 20242,19002,22002,19002,20002,18183.710.400
20 mar 20242,18002,18002,16002,17002,1520742.000
19 mar 20242,18002,19002,16002,17002,15201.528.600
18 mar 20242,18002,18002,16002,17002,15201.657.900
15 mar 20242,18002,20002,17002,18002,161914.854.400
14 mar 20242,18002,20002,18002,18002,16191.094.000
13 mar 20242,20002,20002,18002,18002,16193.092.300
12 mar 20242,20002,23002,19002,19002,17192.947.500
11 mar 20242,20002,21002,18002,20002,18182.148.300
08 mar 20242,19002,23002,19002,20002,18182.460.600
07 mar 20242,18002,20002,17002,18002,16193.438.600
06 mar 20242,17002,19002,15002,18002,16193.412.000
05 mar 20242,16002,17002,15002,15002,13222.607.700
04 mar 20242,18002,20002,15002,16002,14213.389.100
01 mar 20242,21002,21002,17002,17002,15203.348.800
29 feb 20242,18002,21002,15002,19002,17195.504.800
28 feb 20242,21002,21002,18002,18002,16193.420.000
27 feb 20242,22002,24002,20002,20002,18182.808.100
26 feb 20242,23002,24002,21002,22002,20161.252.900
23 feb 20242,22002,24002,22002,22002,20161.370.700
22 feb 20242,24002,24002,20002,23002,21152.199.900
21 feb 20242,21002,24002,21002,22002,20162.006.000
20 feb 20242,21002,22002,20002,22002,20162.291.900
19 feb 20242,23002,23002,21002,21002,19171.819.800
16 feb 20242,21002,25002,21002,23002,21151.860.500
15 feb 20242,22002,23002,20002,21002,19171.703.800
14 feb 20242,21002,24002,19002,22002,20163.802.300
13 feb 20242,24002,25002,21002,22002,20162.313.600
09 feb 20242,23002,25002,22002,25002,23141.399.800
08 feb 20242,25002,26002,23002,24002,22152.154.300
07 feb 20242,27002,28002,23002,26002,24135.386.200
06 feb 20242,30002,30002,25002,27002,25127.005.500
05 feb 20242,32002,32002,29002,30002,28106.290.400
02 feb 20242,28002,33002,25002,33002,31077.096.900
01 feb 20242,27002,29002,24002,28002,26115.178.300
01 feb 20240.0425 Dividendo
31 gen 20242,28002,32002,27002,30002,23885.726.700
30 gen 20242,25002,28002,24002,28002,21933.780.300
29 gen 20242,23002,28002,23002,25002,19014.812.200
26 gen 20242,20002,23002,19002,22002,160918.800.200
25 gen 20242,28002,28002,28002,28002,2193-
24 gen 20242,28002,30002,27002,28002,21939.068.600
23 gen 20242,22002,28002,22002,26002,19996.575.500
22 gen 20242,20002,25002,20002,24002,18043.610.300
19 gen 20242,23002,23002,19002,20002,14153.136.000
18 gen 20242,25002,25002,20002,22002,16094.109.200
17 gen 20242,27002,28002,23002,24002,18041.858.900
16 gen 20242,27002,29002,26002,29002,22911.837.300
15 gen 20242,28002,30002,26002,26002,19993.098.300
12 gen 20242,28002,30002,27002,29002,22911.276.100
11 gen 20242,29002,30002,27002,30002,23882.633.600
10 gen 20242,29002,30002,27002,29002,22913.041.400
09 gen 20242,27002,29002,24002,28002,21933.952.000
08 gen 20242,26002,28002,26002,26002,19991.630.000
05 gen 20242,24002,26002,23002,26002,19991.616.400
04 gen 20242,24002,26002,23002,24002,18041.166.900
03 gen 20242,23002,26002,22002,25002,19011.449.000
02 gen 20242,26002,26002,23002,25002,19011.661.500
29 dic 20232,25002,26002,24002,26002,19991.155.900
*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...