Italia markets closed
Dow Jones
38.808,56 +132,88 (+0,34%) Nasdaq
16.317,55 +161,22 (+1,00%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.572,40 -772,40 (-1,30%) CMC Crypto 200
1.357,38 +44,75 (+3,41%)
Mapletree Pan Asia Commercial Trust (N2IU.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 05:13PM SGT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 21.107.000 |
| 03 mag 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 17.300.400 |
| 02 mag 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 22.109.200 |
| 02 mag 2024 | 0.0229 Dividendo | |||||
| 30 apr 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2600 | 1,2371 | 22.099.500 |
| 29 apr 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2469 | 9.901.700 |
| 26 apr 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2600 | 1,2371 | 18.093.400 |
| 25 apr 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2371 | 13.333.200 |
| 24 apr 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2800 | 1,2567 | 16.018.800 |
| 23 apr 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2500 | 1,2273 | 23.475.300 |
| 22 apr 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2300 | 1,2076 | 16.350.000 |
| 19 apr 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2100 | 1,1880 | 23.801.200 |
| 18 apr 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2100 | 1,1880 | 22.605.500 |
| 17 apr 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,1978 | 33.630.300 |
| 16 apr 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2175 | 34.323.200 |
| 15 apr 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2600 | 1,2371 | 35.308.300 |
| 12 apr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,2960 | 10.872.700 |
| 11 apr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3058 | 22.338.400 |
| 09 apr 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3353 | 18.209.700 |
| 08 apr 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3400 | 1,3156 | 17.077.100 |
| 05 apr 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3400 | 1,3156 | 10.305.300 |
| 04 apr 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3400 | 1,3156 | 12.139.200 |
| 03 apr 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3200 | 1,2960 | 17.564.700 |
| 02 apr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,2960 | 22.062.000 |
| 01 apr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3100 | 1,2862 | 14.511.000 |
| 28 mar 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2567 | 17.161.600 |
| 27 mar 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2666 | 18.991.505 |
| 26 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2666 | 18.959.600 |
| 25 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2700 | 1,2469 | 14.954.100 |
| 22 mar 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2469 | 19.868.900 |
| 21 mar 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2666 | 30.635.600 |
| 20 mar 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2200 | 1,1978 | 24.708.100 |
| 19 mar 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2200 | 1,1978 | 29.804.000 |
| 18 mar 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2371 | 26.296.000 |
| 15 mar 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2567 | 19.452.200 |
| 14 mar 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3100 | 1,2862 | 14.653.300 |
| 13 mar 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,2862 | 4.856.600 |
| 12 mar 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,2960 | 16.675.100 |
| 11 mar 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,2960 | 11.740.300 |
| 08 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3058 | 16.273.000 |
| 07 mar 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,2862 | 11.983.700 |
| 06 mar 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,2764 | 20.463.000 |
| 05 mar 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2666 | 20.012.500 |
| 04 mar 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3000 | 1,2764 | 20.224.500 |
| 01 mar 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3200 | 1,2960 | 20.483.500 |
| 29 feb 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3255 | 20.597.000 |
| 28 feb 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3353 | 12.170.500 |
| 27 feb 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3451 | 12.118.100 |
| 26 feb 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3549 | 6.726.500 |
| 23 feb 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3900 | 1,3647 | 7.537.700 |
| 22 feb 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4100 | 1,3844 | 6.618.100 |
| 21 feb 2024 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3647 | 12.768.900 |
| 20 feb 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3647 | 13.629.300 |
| 19 feb 2024 | 1,4100 | 1,4300 | 1,3800 | 1,4100 | 1,3844 | 10.530.200 |
| 16 feb 2024 | 1,3700 | 1,4200 | 1,3600 | 1,4100 | 1,3844 | 15.019.500 |
| 15 feb 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3549 | 11.215.700 |
| 14 feb 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3353 | 16.304.700 |
| 13 feb 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3451 | 13.317.500 |
| 09 feb 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3647 | 4.625.400 |
| 08 feb 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3647 | 5.132.600 |
| 07 feb 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3647 | 13.537.100 |
| 06 feb 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3549 | 12.276.100 |
| 05 feb 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3800 | 1,3549 | 16.104.400 |
| 05 feb 2024 | 0.022 Dividendo | |||||
| 02 feb 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4600 | 1,4119 | 15.395.400 |
| 01 feb 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4300 | 1,3829 | 10.893.800 |
| 31 gen 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4600 | 1,4119 | 17.597.900 |
| 30 gen 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4400 | 1,3925 | 14.159.700 |
| 29 gen 2024 | 1,4100 | 1,4200 | 1,3900 | 1,3900 | 1,3442 | 10.022.100 |
| 26 gen 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,3635 | 15.115.100 |
| 25 gen 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,3829 | 9.711.100 |
| 24 gen 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4215 | 7.523.900 |
| 23 gen 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4022 | 6.097.900 |
| 22 gen 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4022 | 10.821.200 |
| 19 gen 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4022 | 7.547.800 |
| 18 gen 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4022 | 13.499.300 |
| 17 gen 2024 | 1,4900 | 1,5000 | 1,4400 | 1,4500 | 1,4022 | 17.348.700 |
| 16 gen 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,4505 | 8.970.500 |
| 15 gen 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5000 | 1,4505 | 9.146.500 |
| 12 gen 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,4505 | 7.692.000 |
| 11 gen 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4699 | 6.231.100 |
| 10 gen 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,4602 | 8.842.500 |
| 09 gen 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4602 | 6.089.300 |
| 08 gen 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,4505 | 5.151.800 |
| 05 gen 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4602 | 2.905.500 |
| 04 gen 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5200 | 1,4699 | 13.411.000 |
| 03 gen 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,4892 | 4.365.600 |
| 02 gen 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5400 | 1,4892 | 7.679.100 |
| 29 dic 2023 | 1,5700 | 1,5800 | 1,5600 | 1,5700 | 1,5182 | 11.266.500 |
| 28 dic 2023 | 1,5300 | 1,5800 | 1,5200 | 1,5500 | 1,4989 | 17.498.800 |
| 27 dic 2023 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,4796 | 5.284.800 |
| 26 dic 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,4505 | 2.598.200 |
| 22 dic 2023 | 1,5000 | 1,5200 | 1,4900 | 1,5100 | 1,4602 | 7.100.300 |
| 21 dic 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4409 | 4.457.100 |
| 20 dic 2023 | 1,5000 | 1,5100 | 1,4900 | 1,4900 | 1,4409 | 6.959.400 |
| 19 dic 2023 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,4505 | 12.834.000 |
| 18 dic 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5000 | 1,4505 | 21.259.823 |
| 15 dic 2023 | 1,5000 | 1,5300 | 1,4900 | 1,5200 | 1,4699 | 26.195.300 |
| 14 dic 2023 | 1,4500 | 1,5100 | 1,4500 | 1,4900 | 1,4409 | 20.808.300 |
| 13 dic 2023 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,3732 | 5.193.700 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.