Italia markets close in 3 hours 52 minutes
FTSE MIB
33.538,76 +318,45 (+0,96%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.805,70 +1.031,21 (+1,70%)
Singapore Telecommunications Limited (SNGNF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 10:25AM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 giu 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 67.000 |
| 17 giu 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 22.300 |
| 14 giu 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 13 giu 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 12 giu 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
| 11 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 10 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 07 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 300 |
| 06 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 05 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 04 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 4.300 |
| 03 giu 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.000 |
| 31 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 30 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 29 mag 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 100 |
| 28 mag 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 6.200 |
| 24 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 23 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 22 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 21 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 20 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 17 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 79.500 |
| 16 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 5.100 |
| 15 mag 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 14 mag 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 3.700 |
| 13 mag 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 10 mag 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 09 mag 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 08 mag 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 07 mag 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 11.800 |
| 06 mag 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 111.400 |
| 03 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 02 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 01 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 30 apr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 29 apr 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 2.900 |
| 26 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 25 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 24 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 88.400 |
| 23 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22 apr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 6.800 |
| 19 apr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 18 apr 2024 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 800 |
| 17 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 108.600 |
| 16 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1.200 |
| 15 apr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 4.400 |
| 12 apr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 11 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 100 |
| 10 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 09 apr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 3.600 |
| 08 apr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 3.800 |
| 05 apr 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 138.900 |
| 04 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 8.100 |
| 03 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 02 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 01 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 28 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1.000 |
| 27 mar 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 3.500 |
| 26 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 25 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 400.000 |
| 21 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 18.500 |
| 19 mar 2024 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 16.300 |
| 18 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 15 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 14 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 13 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.500 |
| 12 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 11 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 500 |
| 08 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 07 mar 2024 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 12.400 |
| 06 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 04 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 4.500 |
| 01 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 17.500 |
| 29 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 28 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 27 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 76.400 |
| 26 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 23 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 21 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1.100 |
| 20 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 30.000 |
| 16 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 21.700 |
| 15 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.100 |
| 14 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 13 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 12 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 09 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 116.300 |
| 08 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 100 |
| 07 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 06 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 17.000 |
| 05 feb 2024 | 1,7100 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 2.400 |
| 02 feb 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8400 | 1,8400 | 14.000 |
| 01 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 31 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 30 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 29 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 26 gen 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| *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.