Italia markets closed
Dow Jones
38.038,86 +135,57 (+0,36%) Nasdaq
15.712,71 +107,23 (+0,69%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0703 -0,0015 (-0,14%) Bitcoin EUR
55.463,91 +2.133,48 (+4,00%) CMC Crypto 200
1.278,85 +8,11 (+0,64%)
Singapore Technologies Engineering Ltd (S63.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 05:04PM SGT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,0100 | 4,0500 | 3,9700 | 3,9900 | 3,9900 | 4.296.900 |
| 30 apr 2024 | 4,0300 | 4,0300 | 4,0000 | 4,0300 | 4,0300 | 3.662.200 |
| 30 apr 2024 | 0.04 Dividendo | |||||
| 29 apr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0500 | 4,0100 | 4.645.900 |
| 26 apr 2024 | 4,0300 | 4,0600 | 4,0100 | 4,0400 | 4,0001 | 5.395.700 |
| 25 apr 2024 | 4,0500 | 4,0600 | 4,0200 | 4,0400 | 4,0001 | 4.743.500 |
| 24 apr 2024 | 4,0300 | 4,0500 | 4,0300 | 4,0500 | 4,0100 | 5.427.600 |
| 23 apr 2024 | 4,0000 | 4,0200 | 3,9600 | 4,0100 | 3,9704 | 5.057.600 |
| 22 apr 2024 | 3,9700 | 4,0000 | 3,9500 | 3,9800 | 3,9407 | 3.564.900 |
| 19 apr 2024 | 3,9000 | 3,9600 | 3,8800 | 3,9500 | 3,9110 | 3.715.200 |
| 18 apr 2024 | 3,9200 | 3,9900 | 3,9000 | 3,9500 | 3,9110 | 5.696.300 |
| 17 apr 2024 | 3,8700 | 3,9200 | 3,8400 | 3,8800 | 3,8417 | 5.019.300 |
| 16 apr 2024 | 3,9200 | 3,9600 | 3,8600 | 3,8700 | 3,8318 | 5.931.900 |
| 15 apr 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9200 | 3,8813 | 3.392.500 |
| 12 apr 2024 | 4,0100 | 4,0100 | 3,9600 | 3,9900 | 3,9506 | 2.594.700 |
| 11 apr 2024 | 3,9500 | 4,0200 | 3,9500 | 4,0200 | 3,9803 | 4.735.300 |
| 09 apr 2024 | 4,0100 | 4,0100 | 3,9700 | 3,9900 | 3,9506 | 3.213.600 |
| 08 apr 2024 | 4,0300 | 4,0300 | 3,9700 | 3,9800 | 3,9407 | 3.884.700 |
| 05 apr 2024 | 4,0400 | 4,0400 | 3,9700 | 3,9900 | 3,9506 | 3.323.100 |
| 04 apr 2024 | 4,0400 | 4,0800 | 4,0300 | 4,0300 | 3,9902 | 4.181.700 |
| 03 apr 2024 | 4,0300 | 4,0400 | 3,9900 | 4,0100 | 3,9704 | 5.064.500 |
| 02 apr 2024 | 4,0200 | 4,0500 | 4,0000 | 4,0500 | 4,0100 | 3.447.800 |
| 01 apr 2024 | 4,0100 | 4,0400 | 4,0000 | 4,0200 | 3,9803 | 1.811.000 |
| 28 mar 2024 | 4,0300 | 4,0500 | 4,0100 | 4,0200 | 3,9803 | 4.180.600 |
| 27 mar 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0200 | 3,9803 | 4.417.200 |
| 26 mar 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0300 | 3,9902 | 7.779.840 |
| 25 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 3,9900 | 3,9506 | 1.862.200 |
| 22 mar 2024 | 3,9800 | 4,0000 | 3,9500 | 3,9900 | 3,9506 | 3.546.600 |
| 21 mar 2024 | 3,9400 | 3,9700 | 3,9000 | 3,9700 | 3,9308 | 5.025.200 |
| 20 mar 2024 | 3,9400 | 3,9400 | 3,8900 | 3,9200 | 3,8813 | 2.613.200 |
| 19 mar 2024 | 3,9100 | 3,9300 | 3,9000 | 3,9100 | 3,8714 | 2.535.900 |
| 18 mar 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9200 | 3,8813 | 2.168.400 |
| 15 mar 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9400 | 3,9011 | 7.130.100 |
| 14 mar 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9800 | 3,9407 | 2.866.900 |
| 13 mar 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9700 | 3,9308 | 3.417.500 |
| 12 mar 2024 | 3,9500 | 3,9800 | 3,9400 | 3,9700 | 3,9308 | 1.892.600 |
| 11 mar 2024 | 3,9600 | 3,9800 | 3,9400 | 3,9700 | 3,9308 | 1.929.200 |
| 08 mar 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9800 | 3,9407 | 2.953.500 |
| 07 mar 2024 | 3,9500 | 3,9800 | 3,9400 | 3,9800 | 3,9407 | 3.414.000 |
| 06 mar 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9600 | 3,9209 | 4.465.900 |
| 05 mar 2024 | 3,9600 | 3,9700 | 3,9000 | 3,9200 | 3,8813 | 2.644.100 |
| 04 mar 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9500 | 3,9110 | 2.330.500 |
| 01 mar 2024 | 3,9800 | 3,9900 | 3,9400 | 3,9700 | 3,9308 | 3.427.900 |
| 29 feb 2024 | 3,9900 | 3,9900 | 3,9400 | 3,9800 | 3,9407 | 6.426.300 |
| 28 feb 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9800 | 3,9407 | 5.870.600 |
| 27 feb 2024 | 3,9600 | 3,9900 | 3,9300 | 3,9800 | 3,9407 | 4.422.100 |
| 26 feb 2024 | 3,9700 | 3,9700 | 3,9300 | 3,9700 | 3,9308 | 3.109.000 |
| 23 feb 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9700 | 3,9308 | 3.773.800 |
| 22 feb 2024 | 3,9500 | 3,9800 | 3,9200 | 3,9800 | 3,9407 | 6.226.100 |
| 21 feb 2024 | 3,9200 | 3,9600 | 3,9000 | 3,9200 | 3,8813 | 4.900.000 |
| 20 feb 2024 | 3,9000 | 3,9300 | 3,8900 | 3,9200 | 3,8813 | 3.388.400 |
| 19 feb 2024 | 3,9100 | 3,9300 | 3,8900 | 3,9000 | 3,8615 | 3.355.100 |
| 16 feb 2024 | 3,8800 | 3,9100 | 3,8700 | 3,9100 | 3,8714 | 6.143.000 |
| 15 feb 2024 | 3,8300 | 3,8800 | 3,8200 | 3,8800 | 3,8417 | 4.840.200 |
| 14 feb 2024 | 3,7300 | 3,8400 | 3,7300 | 3,8300 | 3,7922 | 5.195.900 |
| 13 feb 2024 | 3,8000 | 3,8100 | 3,7500 | 3,7900 | 3,7526 | 2.599.300 |
| 09 feb 2024 | 3,7300 | 3,7700 | 3,7200 | 3,7700 | 3,7328 | 2.028.600 |
| 08 feb 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7600 | 3,7229 | 2.301.100 |
| 07 feb 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7900 | 3,7526 | 2.473.500 |
| 06 feb 2024 | 3,7400 | 3,7900 | 3,7200 | 3,7800 | 3,7427 | 3.415.500 |
| 05 feb 2024 | 3,7500 | 3,7600 | 3,7200 | 3,7500 | 3,7130 | 4.361.800 |
| 02 feb 2024 | 3,7500 | 3,8000 | 3,7300 | 3,8000 | 3,7625 | 5.190.900 |
| 01 feb 2024 | 3,7000 | 3,7400 | 3,6600 | 3,7400 | 3,7031 | 3.909.000 |
| 31 gen 2024 | 3,7400 | 3,7600 | 3,7000 | 3,7300 | 3,6932 | 17.007.400 |
| 30 gen 2024 | 3,7900 | 3,7900 | 3,7200 | 3,7400 | 3,7031 | 9.794.000 |
| 29 gen 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7427 | 4.861.700 |
| 26 gen 2024 | 3,8500 | 3,8600 | 3,7900 | 3,8000 | 3,7625 | 4.382.600 |
| 25 gen 2024 | 3,8700 | 3,8800 | 3,8400 | 3,8600 | 3,8219 | 3.059.200 |
| 24 gen 2024 | 3,8400 | 3,8700 | 3,8200 | 3,8700 | 3,8318 | 2.185.400 |
| 23 gen 2024 | 3,8800 | 3,8800 | 3,8500 | 3,8500 | 3,8120 | 2.730.600 |
| 22 gen 2024 | 3,8500 | 3,8700 | 3,8400 | 3,8600 | 3,8219 | 2.497.900 |
| 19 gen 2024 | 3,8200 | 3,8500 | 3,8100 | 3,8300 | 3,7922 | 3.138.500 |
| 18 gen 2024 | 3,8200 | 3,8300 | 3,7600 | 3,7800 | 3,7427 | 6.320.300 |
| 17 gen 2024 | 3,8300 | 3,8600 | 3,8100 | 3,8300 | 3,7922 | 4.101.900 |
| 16 gen 2024 | 3,8400 | 3,8800 | 3,8200 | 3,8600 | 3,8219 | 3.110.200 |
| 15 gen 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8700 | 3,8318 | 1.447.900 |
| 12 gen 2024 | 3,8500 | 3,8800 | 3,8500 | 3,8800 | 3,8417 | 3.082.800 |
| 11 gen 2024 | 3,8300 | 3,8700 | 3,8200 | 3,8700 | 3,8318 | 2.468.300 |
| 10 gen 2024 | 3,8200 | 3,8400 | 3,7900 | 3,8300 | 3,7922 | 3.744.500 |
| 09 gen 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8200 | 3,7823 | 2.198.500 |
| 08 gen 2024 | 3,7800 | 3,8400 | 3,7800 | 3,8300 | 3,7922 | 3.108.100 |
| 05 gen 2024 | 3,7800 | 3,8100 | 3,7600 | 3,7800 | 3,7427 | 2.643.900 |
| 04 gen 2024 | 3,7900 | 3,8100 | 3,7800 | 3,8000 | 3,7625 | 2.897.500 |
| 03 gen 2024 | 3,8400 | 3,8800 | 3,8100 | 3,8200 | 3,7823 | 3.528.200 |
| 02 gen 2024 | 3,8900 | 3,9000 | 3,8500 | 3,8900 | 3,8516 | 3.412.000 |
| 29 dic 2023 | 3,8600 | 3,9000 | 3,8500 | 3,8900 | 3,8516 | 5.766.400 |
| 28 dic 2023 | 3,8500 | 3,8900 | 3,8300 | 3,8500 | 3,8120 | 5.617.500 |
| 27 dic 2023 | 3,7900 | 3,8400 | 3,7700 | 3,8200 | 3,7823 | 2.965.200 |
| 26 dic 2023 | 3,8100 | 3,8100 | 3,7700 | 3,7900 | 3,7526 | 900.800 |
| 22 dic 2023 | 3,7600 | 3,8100 | 3,7600 | 3,8000 | 3,7625 | 4.006.913 |
| 21 dic 2023 | 3,7200 | 3,7600 | 3,6900 | 3,7400 | 3,7031 | 3.026.900 |
| 20 dic 2023 | 3,7400 | 3,7600 | 3,7200 | 3,7500 | 3,7130 | 2.640.300 |
| 19 dic 2023 | 3,7400 | 3,7600 | 3,7200 | 3,7200 | 3,6833 | 2.478.600 |
| 18 dic 2023 | 3,7500 | 3,7700 | 3,7400 | 3,7400 | 3,7031 | 2.280.300 |
| 15 dic 2023 | 3,8000 | 3,8000 | 3,7700 | 3,7900 | 3,7526 | 6.153.900 |
| 14 dic 2023 | 3,7900 | 3,8300 | 3,7700 | 3,8100 | 3,7724 | 4.114.300 |
| 13 dic 2023 | 3,7400 | 3,7800 | 3,7400 | 3,7700 | 3,7328 | 1.860.800 |
| 12 dic 2023 | 3,7700 | 3,7900 | 3,7400 | 3,7800 | 3,7427 | 2.727.100 |
| 11 dic 2023 | 3,7700 | 3,7700 | 3,7100 | 3,7500 | 3,7130 | 2.555.600 |
| 08 dic 2023 | 3,7100 | 3,7800 | 3,6700 | 3,7700 | 3,7328 | 4.559.700 |
| *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.