Italia markets closed

SATS Ltd. (S58.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
2,4200-0,0300 (-1,22%)
Alla chiusura: 05:15PM SGT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20242,45002,46002,40002,42002,42006.750.900
18 apr 20242,47002,49002,45002,45002,45003.282.200
17 apr 20242,47002,48002,45002,47002,47002.463.100
16 apr 20242,52002,52002,45002,47002,47004.952.600
15 apr 20242,53002,54002,50002,52002,52002.711.700
12 apr 20242,57002,57002,53002,54002,54001.601.400
11 apr 20242,54002,57002,54002,56002,56002.322.500
09 apr 20242,55002,57002,54002,55002,55002.220.600
08 apr 20242,56002,56002,53002,54002,54002.331.400
05 apr 20242,54002,56002,52002,56002,56002.297.900
04 apr 20242,55002,56002,53002,54002,54002.017.700
03 apr 20242,56002,57002,51002,54002,54003.766.600
02 apr 20242,59002,59002,56002,57002,57002.448.300
01 apr 20242,60002,62002,58002,59002,59001.415.700
28 mar 20242,54002,64002,54002,60002,600010.423.000
27 mar 20242,54002,54002,52002,53002,53002.468.300
26 mar 20242,50002,54002,49002,54002,54003.587.000
25 mar 20242,52002,52002,49002,50002,50003.155.500
22 mar 20242,53002,54002,49002,51002,51003.749.000
21 mar 20242,51002,55002,50002,53002,53004.587.100
20 mar 20242,49002,52002,49002,49002,49003.465.000
19 mar 20242,53002,54002,47002,48002,48006.102.900
18 mar 20242,56002,57002,52002,53002,53004.438.200
15 mar 20242,56002,58002,55002,55002,55002.426.100
14 mar 20242,56002,58002,55002,56002,56002.488.100
13 mar 20242,57002,58002,54002,55002,55003.818.600
12 mar 20242,57002,59002,56002,56002,56001.997.600
11 mar 20242,56002,59002,55002,57002,57002.170.500
08 mar 20242,57002,58002,55002,56002,56003.222.400
07 mar 20242,59002,60002,54002,57002,57005.028.100
06 mar 20242,59002,61002,57002,59002,59004.737.300
05 mar 20242,64002,64002,59002,59002,59004.323.000
04 mar 20242,68002,71002,65002,65002,65004.063.200
01 mar 20242,63002,67002,59002,66002,66005.866.900
29 feb 20242,64002,67002,62002,62002,620010.484.400
28 feb 20242,64002,65002,59002,60002,60004.810.300
27 feb 20242,64002,66002,62002,63002,63004.776.700
26 feb 20242,60002,63002,59002,63002,63004.057.300
23 feb 20242,63002,63002,59002,60002,60004.358.500
22 feb 20242,64002,65002,58002,62002,620010.842.900
21 feb 20242,68002,72002,63002,64002,640012.136.900
20 feb 20242,74002,74002,70002,72002,72004.703.900
19 feb 20242,78002,78002,72002,73002,73005.226.900
16 feb 20242,76002,81002,75002,77002,77005.200.500
15 feb 20242,74002,75002,71002,75002,75004.437.500
14 feb 20242,72002,74002,69002,72002,72003.202.800
13 feb 20242,73002,76002,69002,74002,74004.204.600
09 feb 20242,72002,73002,70002,72002,72001.754.000
08 feb 20242,81002,81002,72002,73002,73004.474.800
07 feb 20242,85002,86002,78002,79002,79004.963.200
06 feb 20242,80002,87002,80002,85002,85006.564.700
05 feb 20242,83002,87002,78002,81002,81006.153.700
02 feb 20242,84002,86002,79002,82002,82005.573.800
01 feb 20242,74002,83002,73002,82002,82006.603.200
31 gen 20242,74002,77002,72002,75002,75004.529.700
30 gen 20242,76002,78002,73002,74002,74002.167.000
29 gen 20242,78002,78002,72002,76002,76003.830.800
26 gen 20242,80002,80002,77002,78002,78003.830.600
25 gen 20242,78002,80002,74002,78002,78003.504.800
24 gen 20242,74002,78002,73002,77002,77002.795.300
23 gen 20242,83002,83002,73002,74002,74007.035.500
22 gen 20242,86002,87002,81002,83002,83001.976.200
19 gen 20242,87002,88002,84002,85002,85002.284.700
18 gen 20242,86002,88002,84002,86002,86002.937.600
17 gen 20242,90002,90002,85002,87002,87004.382.600
16 gen 20242,93002,93002,88002,89002,89003.269.600
15 gen 20242,93002,95002,90002,93002,93004.527.500
12 gen 20242,91002,94002,88002,93002,93006.984.000
11 gen 20242,91002,94002,90002,92002,92005.415.300
10 gen 20242,82002,91002,80002,91002,91009.282.700
09 gen 20242,81002,84002,80002,83002,83005.847.100
08 gen 20242,73002,82002,73002,80002,800010.519.600
05 gen 20242,71002,74002,71002,72002,72002.150.000
04 gen 20242,72002,72002,70002,71002,71001.607.500
03 gen 20242,75002,75002,71002,73002,73002.891.500
02 gen 20242,76002,78002,74002,75002,75002.698.700
29 dic 20232,73002,76002,72002,75002,75004.177.900
28 dic 20232,72002,74002,71002,73002,73002.858.400
27 dic 20232,69002,72002,67002,71002,71002.211.900
26 dic 20232,68002,70002,67002,69002,69001.059.100
22 dic 20232,68002,69002,66002,68002,68002.243.150
21 dic 20232,68002,69002,65002,68002,68002.625.300
20 dic 20232,73002,73002,68002,68002,68001.428.800
19 dic 20232,69002,73002,67002,71002,71003.767.300
18 dic 20232,69002,70002,66002,69002,69002.632.600
15 dic 20232,71002,72002,68002,70002,70003.312.800
14 dic 20232,71002,73002,70002,70002,70002.291.800
13 dic 20232,69002,70002,65002,69002,69002.064.100
12 dic 20232,69002,72002,67002,68002,68002.869.100
11 dic 20232,70002,71002,67002,69002,69001.750.100
08 dic 20232,68002,72002,68002,69002,69002.249.400
07 dic 20232,68002,69002,65002,68002,68002.106.000
06 dic 20232,67002,69002,66002,69002,69001.448.900
05 dic 20232,66002,70002,65002,66002,66002.848.500
04 dic 20232,66002,66002,63002,66002,66001.861.500
01 dic 20232,66002,67002,63002,65002,65002.618.600
30 nov 20232,69002,69002,64002,65002,65003.211.300
29 nov 20232,70002,72002,68002,68002,68002.768.100
28 nov 20232,68002,70002,66002,68002,68002.111.000
27 nov 20232,69002,71002,66002,69002,69003.123.100
*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...