Italia markets closed

SIA Engineering Company Limited (S59.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
2,3100-0,0400 (-1,70%)
Alla chiusura: 05:14PM SGT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242,35002,35002,31002,31002,3100810.100
20 giu 20242,34002,35002,33002,35002,3500169.500
19 giu 20242,35002,35002,33002,33002,3300106.200
18 giu 20242,34002,36002,33002,34002,3400147.500
14 giu 20242,34002,35002,33002,33002,330074.800
13 giu 20242,34002,34002,33002,33002,3300134.800
12 giu 20242,34002,34002,33002,33002,3300125.800
11 giu 20242,36002,37002,34002,34002,3400288.300
10 giu 20242,38002,38002,35002,36002,3600187.700
07 giu 20242,38002,38002,36002,38002,3800165.300
06 giu 20242,38002,38002,36002,37002,3700146.400
05 giu 20242,37002,37002,36002,36002,3600222.700
04 giu 20242,37002,38002,36002,38002,3800324.500
03 giu 20242,35002,38002,35002,36002,3600826.600
31 mag 20242,32002,35002,31002,34002,3400738.000
30 mag 20242,30002,33002,29002,32002,3200136.100
29 mag 20242,31002,32002,30002,30002,3000106.000
28 mag 20242,31002,33002,30002,31002,3100316.800
27 mag 20242,32002,33002,31002,31002,3100239.200
24 mag 20242,31002,32002,30002,32002,3200218.400
23 mag 20242,32002,32002,31002,31002,310087.400
21 mag 20242,32002,33002,31002,33002,3300220.400
20 mag 20242,34002,34002,32002,33002,330097.000
17 mag 20242,35002,35002,32002,33002,3300271.600
16 mag 20242,34002,35002,33002,34002,3400264.800
15 mag 20242,35002,35002,32002,33002,3300404.400
14 mag 20242,33002,35002,32002,34002,3400300.900
13 mag 20242,29002,34002,28002,33002,3300691.600
10 mag 20242,26002,29002,26002,29002,2900388.900
09 mag 20242,25002,27002,24002,26002,2600177.300
08 mag 20242,27002,28002,24002,25002,2500319.800
07 mag 20242,27002,29002,27002,28002,2800206.400
06 mag 20242,28002,29002,27002,27002,2700176.700
03 mag 20242,28002,29002,27002,28002,2800218.300
02 mag 20242,26002,29002,24002,27002,2700308.300
30 apr 20242,27002,27002,24002,26002,2600175.200
29 apr 20242,25002,28002,24002,28002,2800255.900
26 apr 20242,23002,25002,21002,25002,2500433.600
25 apr 20242,23002,25002,23002,25002,250011.600
24 apr 20242,24002,25002,23002,25002,250066.300
23 apr 20242,21002,23002,21002,23002,2300114.000
22 apr 20242,20002,23002,20002,21002,2100126.800
19 apr 20242,21002,21002,18002,20002,2000234.700
18 apr 20242,19002,21002,19002,20002,2000109.600
17 apr 20242,20002,22002,19002,19002,1900174.400
16 apr 20242,22002,22002,18002,19002,1900552.100
15 apr 20242,24002,25002,21002,22002,2200454.200
12 apr 20242,26002,26002,25002,25002,250013.100
11 apr 20242,25002,27002,25002,27002,2700196.900
09 apr 20242,25002,26002,25002,26002,260019.200
08 apr 20242,25002,26002,24002,25002,2500213.600
05 apr 20242,24002,26002,24002,25002,2500197.900
04 apr 20242,25002,26002,24002,24002,2400189.400
03 apr 20242,25002,26002,25002,25002,2500140.800
02 apr 20242,27002,27002,24002,26002,2600480.600
01 apr 20242,26002,27002,25002,27002,2700120.100
28 mar 20242,26002,28002,25002,26002,2600231.600
27 mar 20242,26002,27002,25002,26002,2600118.000
26 mar 20242,26002,28002,25002,25002,2500571.400
25 mar 20242,27002,28002,24002,26002,2600484.700
22 mar 20242,27002,28002,25002,27002,2700426.400
21 mar 20242,26002,28002,25002,28002,2800197.800
20 mar 20242,27002,27002,25002,25002,2500231.900
19 mar 20242,26002,28002,26002,26002,2600131.900
18 mar 20242,30002,30002,26002,26002,2600242.500
15 mar 20242,27002,31002,27002,31002,3100370.500
14 mar 20242,27002,30002,27002,27002,2700180.700
13 mar 20242,29002,29002,27002,27002,270089.200
12 mar 20242,28002,29002,27002,28002,2800135.400
11 mar 20242,28002,29002,27002,27002,2700236.600
08 mar 20242,28002,30002,28002,28002,280095.000
07 mar 20242,28002,29002,28002,28002,280078.900
06 mar 20242,28002,29002,27002,28002,2800115.000
05 mar 20242,30002,31002,27002,28002,2800397.800
04 mar 20242,29002,30002,28002,30002,3000162.900
01 mar 20242,30002,30002,28002,28002,280063.800
29 feb 20242,30002,31002,28002,29002,2900422.000
28 feb 20242,29002,30002,28002,28002,280089.500
27 feb 20242,29002,30002,29002,29002,2900163.500
26 feb 20242,30002,30002,28002,29002,2900287.100
23 feb 20242,31002,31002,29002,30002,3000196.900
22 feb 20242,32002,32002,29002,31002,3100428.600
21 feb 20242,32002,33002,30002,31002,3100212.600
20 feb 20242,33002,34002,31002,33002,3300333.000
19 feb 20242,36002,36002,32002,34002,3400212.900
16 feb 20242,34002,37002,33002,35002,3500587.800
15 feb 20242,31002,32002,30002,32002,3200106.900
14 feb 20242,30002,32002,29002,30002,3000162.500
13 feb 20242,31002,34002,30002,31002,3100242.000
09 feb 20242,29002,29002,28002,28002,280067.200
08 feb 20242,29002,30002,28002,29002,290054.600
07 feb 20242,30002,31002,29002,29002,290068.000
06 feb 20242,28002,30002,28002,30002,300084.900
05 feb 20242,31002,31002,28002,28002,2800100.700
02 feb 20242,30002,32002,30002,31002,310083.400
01 feb 20242,31002,32002,28002,29002,2900312.300
31 gen 20242,31002,33002,30002,30002,3000131.500
30 gen 20242,30002,32002,30002,31002,3100133.100
29 gen 20242,30002,31002,30002,30002,300090.600
26 gen 20242,32002,33002,30002,30002,3000393.900
*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...