Italia markets close in 7 hours 59 minutes
FTSE MIB
33.835,53 +99,13 (+0,29%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,30 +0,35 (+0,44%) Bitcoin EUR
55.358,87 +1.558,54 (+2,90%)
Singapore Airlines Limited (SINGF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:57PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,6600 | 4,8400 | 4,6600 | 4,8400 | 4,8400 | 600 |
| 01 mag 2024 | 4,7800 | 4,7800 | 4,7500 | 4,7500 | 4,7500 | 5.200 |
| 30 apr 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
| 29 apr 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 200 |
| 26 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 200 |
| 25 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 100 |
| 24 apr 2024 | 4,9100 | 4,9100 | 4,7700 | 4,8000 | 4,8000 | 34.500 |
| 23 apr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 22 apr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 19 apr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 18 apr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 17 apr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 16 apr 2024 | 4,6000 | 4,6100 | 4,6000 | 4,6100 | 4,6100 | 600 |
| 15 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 12 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 100 |
| 11 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 500 |
| 10 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 09 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 08 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 05 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 03 apr 2024 | 4,7800 | 4,8400 | 4,7800 | 4,8400 | 4,8400 | 3.100 |
| 02 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 01 apr 2024 | 4,8200 | 4,8200 | 4,6000 | 4,7600 | 4,7600 | 3.100 |
| 28 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 27.000 |
| 27 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 26 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 25 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 22 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3.200 |
| 21 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 20 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 19 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 18 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 15 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 14 mar 2024 | 4,7200 | 4,7200 | 4,6700 | 4,6700 | 4,6700 | 3.800 |
| 13 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 mar 2024 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | 4,7000 | 1.700 |
| 06 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 100 |
| 05 mar 2024 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 4.500 |
| 04 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 01 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 29 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 28 feb 2024 | 4,8300 | 4,8400 | 4,8300 | 4,8400 | 4,8400 | 400 |
| 27 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 26 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 23 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 22 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 21 feb 2024 | 5,0900 | 5,0900 | 5,0300 | 5,0300 | 5,0300 | 600 |
| 20 feb 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 16 feb 2024 | 5,2600 | 5,4000 | 5,2600 | 5,3800 | 5,3800 | 18.300 |
| 15 feb 2024 | 5,2500 | 5,3300 | 5,2500 | 5,3300 | 5,3300 | 2.800 |
| 14 feb 2024 | 5,1500 | 5,3300 | 5,1200 | 5,1200 | 5,1200 | 1.300 |
| 13 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 2.800 |
| 12 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 400 |
| 09 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 08 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 07 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 2.000 |
| 06 feb 2024 | 4,9900 | 5,0000 | 4,9900 | 5,0000 | 5,0000 | 700 |
| 05 feb 2024 | 5,1000 | 5,1000 | 4,9700 | 4,9700 | 4,9700 | 1.400 |
| 02 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 7.000 |
| 01 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 31 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 300 |
| 30 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 200 |
| 29 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 2.500 |
| 25 gen 2024 | 4,7400 | 4,7900 | 4,7400 | 4,7900 | 4,7900 | 1.800 |
| 24 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 1.000 |
| 23 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 200 |
| 22 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 100 |
| 19 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 18 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 21.900 |
| 17 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 5.100 |
| 16 gen 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 12 gen 2024 | 4,9500 | 4,9800 | 4,7300 | 4,7300 | 4,7300 | 600 |
| 11 gen 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 10 gen 2024 | 4,8000 | 4,9500 | 4,8000 | 4,9500 | 4,9500 | 600 |
| 09 gen 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 1.000 |
| 08 gen 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 900 |
| 05 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 gen 2024 | 4,8000 | 4,8400 | 4,8000 | 4,8400 | 4,8400 | 200 |
| 03 gen 2024 | 4,9000 | 4,9000 | 4,6900 | 4,8300 | 4,8300 | 1.900 |
| 02 gen 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 29 dic 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 7.000 |
| 28 dic 2023 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | 6.900 |
| 27 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 400 |
| 26 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 22 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 21 dic 2023 | 4,5700 | 4,6300 | 4,5700 | 4,6300 | 4,6300 | 3.400 |
| 20 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 400 |
| 19 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 15 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 14 dic 2023 | 4,9400 | 4,9400 | 4,7800 | 4,8000 | 4,8000 | 14.600 |
| 13 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 200 |
| 11 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| *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.