Italia markets close in 6 hours 15 minutes
FTSE MIB
34.210,92 +271,17 (+0,80%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,61 +0,04 (+0,05%) Bitcoin EUR
59.983,22 +313,54 (+0,53%)
United Overseas Bank Limited (U11.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 05:04PM SGT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 30,50 | 30,72 | 30,37 | 30,41 | 30,41 | 2.897.200 |
| 25 apr 2024 | 30,40 | 30,52 | 30,16 | 30,52 | 30,52 | 4.236.200 |
| 25 apr 2024 | 0.85 Dividendo | |||||
| 24 apr 2024 | 31,20 | 31,35 | 31,05 | 31,15 | 30,30 | 5.696.746 |
| 23 apr 2024 | 30,70 | 31,11 | 30,62 | 31,09 | 30,24 | 5.741.800 |
| 22 apr 2024 | 30,05 | 30,57 | 29,94 | 30,45 | 29,62 | 5.095.400 |
| 19 apr 2024 | 30,10 | 30,15 | 29,83 | 29,93 | 29,11 | 4.388.300 |
| 18 apr 2024 | 29,79 | 30,18 | 29,62 | 30,15 | 29,33 | 6.007.400 |
| 17 apr 2024 | 29,21 | 29,75 | 29,08 | 29,61 | 28,80 | 5.071.100 |
| 16 apr 2024 | 29,36 | 29,56 | 29,04 | 29,22 | 28,42 | 5.237.000 |
| 15 apr 2024 | 29,31 | 29,57 | 29,31 | 29,57 | 28,76 | 3.769.400 |
| 12 apr 2024 | 29,45 | 29,59 | 29,42 | 29,57 | 28,76 | 2.067.800 |
| 11 apr 2024 | 29,24 | 29,67 | 29,24 | 29,50 | 28,70 | 3.726.800 |
| 09 apr 2024 | 29,55 | 29,68 | 29,42 | 29,62 | 28,81 | 2.526.300 |
| 08 apr 2024 | 29,32 | 29,53 | 29,32 | 29,37 | 28,57 | 2.026.600 |
| 05 apr 2024 | 29,24 | 29,43 | 29,11 | 29,40 | 28,60 | 2.496.946 |
| 04 apr 2024 | 29,54 | 29,70 | 29,38 | 29,46 | 28,66 | 2.868.800 |
| 03 apr 2024 | 29,45 | 29,55 | 29,33 | 29,53 | 28,72 | 2.138.600 |
| 02 apr 2024 | 29,50 | 29,69 | 29,44 | 29,66 | 28,85 | 2.516.600 |
| 01 apr 2024 | 29,38 | 29,66 | 29,23 | 29,44 | 28,64 | 1.639.300 |
| 28 mar 2024 | 29,53 | 29,73 | 29,31 | 29,31 | 28,51 | 4.082.000 |
| 27 mar 2024 | 29,38 | 29,88 | 29,38 | 29,68 | 28,87 | 5.307.400 |
| 26 mar 2024 | 28,70 | 29,33 | 28,63 | 29,25 | 28,45 | 6.323.200 |
| 25 mar 2024 | 29,12 | 29,15 | 28,70 | 28,72 | 27,94 | 4.331.900 |
| 22 mar 2024 | 29,04 | 29,16 | 28,82 | 29,07 | 28,28 | 3.545.800 |
| 21 mar 2024 | 29,10 | 29,38 | 28,97 | 29,22 | 28,42 | 4.683.900 |
| 20 mar 2024 | 29,00 | 29,08 | 28,90 | 28,91 | 28,12 | 1.876.800 |
| 19 mar 2024 | 28,92 | 29,00 | 28,88 | 29,00 | 28,21 | 1.695.100 |
| 18 mar 2024 | 28,81 | 28,96 | 28,80 | 28,94 | 28,15 | 1.487.900 |
| 15 mar 2024 | 28,71 | 28,99 | 28,61 | 28,92 | 28,13 | 5.333.700 |
| 14 mar 2024 | 28,70 | 28,97 | 28,67 | 28,95 | 28,16 | 5.228.049 |
| 13 mar 2024 | 28,35 | 28,67 | 28,25 | 28,60 | 27,82 | 6.263.256 |
| 12 mar 2024 | 28,33 | 28,38 | 28,22 | 28,28 | 27,51 | 3.567.000 |
| 11 mar 2024 | 28,30 | 28,38 | 28,18 | 28,27 | 27,50 | 1.868.100 |
| 08 mar 2024 | 28,40 | 28,44 | 28,29 | 28,30 | 27,53 | 2.345.400 |
| 07 mar 2024 | 28,34 | 28,44 | 28,25 | 28,30 | 27,53 | 2.291.000 |
| 06 mar 2024 | 28,30 | 28,39 | 28,16 | 28,25 | 27,48 | 3.689.400 |
| 05 mar 2024 | 28,14 | 28,23 | 28,05 | 28,15 | 27,38 | 1.759.500 |
| 04 mar 2024 | 28,24 | 28,33 | 28,12 | 28,15 | 27,38 | 2.095.900 |
| 01 mar 2024 | 28,14 | 28,70 | 28,01 | 28,19 | 27,42 | 5.238.300 |
| 29 feb 2024 | 28,15 | 28,26 | 27,95 | 27,95 | 27,19 | 5.571.600 |
| 28 feb 2024 | 28,29 | 28,30 | 28,13 | 28,13 | 27,36 | 4.142.600 |
| 27 feb 2024 | 28,20 | 28,47 | 28,16 | 28,20 | 27,43 | 3.283.000 |
| 26 feb 2024 | 28,23 | 28,34 | 28,13 | 28,18 | 27,41 | 2.523.400 |
| 23 feb 2024 | 28,50 | 28,50 | 28,22 | 28,25 | 27,48 | 4.814.300 |
| 22 feb 2024 | 28,95 | 28,95 | 28,42 | 28,50 | 27,72 | 8.145.500 |
| 21 feb 2024 | 29,50 | 29,68 | 29,24 | 29,24 | 28,44 | 2.456.700 |
| 20 feb 2024 | 29,42 | 29,51 | 29,28 | 29,51 | 28,70 | 1.711.900 |
| 19 feb 2024 | 29,21 | 29,48 | 29,12 | 29,42 | 28,62 | 1.788.200 |
| 16 feb 2024 | 28,90 | 29,25 | 28,83 | 29,19 | 28,39 | 3.494.000 |
| 15 feb 2024 | 28,46 | 28,83 | 28,37 | 28,76 | 27,98 | 3.061.200 |
| 14 feb 2024 | 27,96 | 28,32 | 27,86 | 28,32 | 27,55 | 2.274.100 |
| 13 feb 2024 | 28,38 | 28,40 | 28,03 | 28,22 | 27,45 | 1.386.200 |
| 09 feb 2024 | 28,10 | 28,19 | 27,95 | 28,14 | 27,37 | 1.803.400 |
| 08 feb 2024 | 28,26 | 28,30 | 28,13 | 28,22 | 27,45 | 1.903.400 |
| 07 feb 2024 | 28,17 | 28,53 | 28,16 | 28,27 | 27,50 | 2.476.600 |
| 06 feb 2024 | 28,39 | 28,39 | 28,10 | 28,17 | 27,40 | 1.783.900 |
| 05 feb 2024 | 28,37 | 28,50 | 28,12 | 28,39 | 27,62 | 2.188.200 |
| 02 feb 2024 | 28,40 | 28,76 | 28,39 | 28,62 | 27,84 | 1.727.200 |
| 01 feb 2024 | 28,30 | 28,41 | 28,11 | 28,34 | 27,57 | 1.108.600 |
| 31 gen 2024 | 28,11 | 28,45 | 28,11 | 28,37 | 27,60 | 2.290.300 |
| 30 gen 2024 | 28,47 | 28,50 | 28,22 | 28,26 | 27,49 | 2.134.000 |
| 29 gen 2024 | 28,61 | 28,73 | 28,26 | 28,31 | 27,54 | 1.935.700 |
| 26 gen 2024 | 28,21 | 28,70 | 28,14 | 28,50 | 27,72 | 2.941.500 |
| 25 gen 2024 | 27,90 | 28,20 | 27,82 | 28,15 | 27,38 | 1.743.300 |
| 24 gen 2024 | 27,83 | 27,93 | 27,74 | 27,90 | 27,14 | 2.003.200 |
| 23 gen 2024 | 28,08 | 28,29 | 27,98 | 28,04 | 27,27 | 2.577.600 |
| 22 gen 2024 | 27,97 | 28,03 | 27,84 | 27,93 | 27,17 | 1.933.400 |
| 19 gen 2024 | 28,04 | 28,10 | 27,77 | 27,85 | 27,09 | 3.376.100 |
| 18 gen 2024 | 27,70 | 27,99 | 27,62 | 27,88 | 27,12 | 3.667.300 |
| 17 gen 2024 | 28,03 | 28,17 | 27,82 | 27,88 | 27,12 | 3.582.600 |
| 16 gen 2024 | 28,12 | 28,32 | 28,03 | 28,20 | 27,43 | 1.773.200 |
| 15 gen 2024 | 28,45 | 28,54 | 28,33 | 28,40 | 27,63 | 1.094.300 |
| 12 gen 2024 | 28,50 | 28,50 | 28,14 | 28,30 | 27,53 | 2.596.200 |
| 11 gen 2024 | 28,50 | 28,50 | 28,15 | 28,33 | 27,56 | 1.614.000 |
| 10 gen 2024 | 28,40 | 28,45 | 27,96 | 28,23 | 27,46 | 2.568.500 |
| 09 gen 2024 | 28,69 | 28,72 | 28,45 | 28,51 | 27,73 | 2.156.100 |
| 08 gen 2024 | 28,50 | 28,72 | 28,28 | 28,40 | 27,63 | 1.767.000 |
| 05 gen 2024 | 28,00 | 28,51 | 28,00 | 28,34 | 27,57 | 1.653.400 |
| 04 gen 2024 | 28,30 | 28,43 | 27,95 | 28,08 | 27,31 | 1.543.000 |
| 03 gen 2024 | 28,34 | 28,39 | 28,13 | 28,21 | 27,44 | 1.795.900 |
| 02 gen 2024 | 28,45 | 28,72 | 28,38 | 28,50 | 27,72 | 1.260.900 |
| 29 dic 2023 | 28,38 | 28,64 | 28,30 | 28,45 | 27,67 | 2.967.000 |
| 28 dic 2023 | 28,10 | 28,63 | 28,01 | 28,38 | 27,61 | 4.541.700 |
| 27 dic 2023 | 27,65 | 27,95 | 27,54 | 27,90 | 27,14 | 1.924.400 |
| 26 dic 2023 | 27,60 | 27,72 | 27,50 | 27,65 | 26,90 | 756.500 |
| 22 dic 2023 | 27,42 | 27,60 | 27,36 | 27,60 | 26,85 | 1.729.800 |
| 21 dic 2023 | 27,45 | 27,60 | 27,33 | 27,44 | 26,69 | 1.885.477 |
| 20 dic 2023 | 27,76 | 27,76 | 27,48 | 27,52 | 26,77 | 1.410.500 |
| 19 dic 2023 | 27,53 | 27,80 | 27,53 | 27,68 | 26,92 | 2.397.300 |
| 18 dic 2023 | 27,52 | 27,74 | 27,39 | 27,74 | 26,98 | 2.035.500 |
| 15 dic 2023 | 27,81 | 27,97 | 27,60 | 27,82 | 27,06 | 4.982.800 |
| 14 dic 2023 | 28,00 | 28,04 | 27,72 | 27,79 | 27,03 | 3.531.315 |
| 13 dic 2023 | 27,62 | 27,78 | 27,62 | 27,77 | 27,01 | 1.434.900 |
| 12 dic 2023 | 27,54 | 27,76 | 27,49 | 27,68 | 26,92 | 1.773.700 |
| 11 dic 2023 | 27,64 | 27,64 | 27,31 | 27,44 | 26,69 | 1.832.200 |
| 08 dic 2023 | 27,30 | 27,64 | 27,29 | 27,58 | 26,83 | 2.392.300 |
| 07 dic 2023 | 27,25 | 27,29 | 26,97 | 27,19 | 26,45 | 2.437.400 |
| 06 dic 2023 | 27,23 | 27,29 | 27,15 | 27,29 | 26,55 | 2.008.322 |
| 05 dic 2023 | 27,20 | 27,32 | 27,10 | 27,23 | 26,49 | 1.774.600 |
| *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.