Italia markets closed

Venture Corporation Limited (V03.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
14,05-0,08 (-0,57%)
Alla chiusura: 05:12PM SGT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202414,2014,2013,9114,0514,05558.300
18 apr 202414,2114,2914,1314,1314,13598.100
17 apr 202414,2514,3114,1914,2114,21479.700
16 apr 202414,4014,4414,1914,2514,25576.900
15 apr 202414,5014,5314,4114,5114,51290.000
12 apr 202414,5914,6214,5314,5314,53306.100
11 apr 202414,6014,7014,5014,5914,59376.100
09 apr 202414,5014,7414,4614,6514,65801.400
08 apr 202414,4814,5014,3714,4914,49448.100
05 apr 202414,2114,3714,2014,3514,35396.900
04 apr 202414,3814,3914,2314,2714,27269.500
03 apr 202414,2014,4014,2014,3514,35422.100
02 apr 202414,2014,2914,1714,2914,29306.700
01 apr 202414,2714,2814,1114,1314,13251.100
28 mar 202414,2414,3714,2014,2714,27562.500
27 mar 202414,2014,2414,1914,2014,20197.600
26 mar 202414,2014,2114,1214,1714,17280.800
25 mar 202414,1214,2614,1014,1814,18382.800
22 mar 202414,0614,1214,0114,1214,12496.700
21 mar 202414,0614,0613,9914,0014,00393.000
20 mar 202414,0114,0913,9714,0114,01440.600
19 mar 202414,0114,1014,0114,0314,03582.200
18 mar 202414,0214,0813,9913,9913,99185.200
15 mar 202414,0014,1513,9914,0214,021.559.200
14 mar 202414,1114,1113,9814,0514,05437.900
13 mar 202414,1014,1714,0214,0814,08341.000
12 mar 202414,0914,2114,0814,0814,08226.900
11 mar 202414,0314,1414,0114,0414,04298.600
08 mar 202414,0914,1514,0614,1114,11287.800
07 mar 202414,0014,1613,9714,0014,00382.400
06 mar 202414,0314,0913,9114,0014,001.576.800
05 mar 202414,2514,3214,0514,0814,08453.300
04 mar 202414,0414,3414,0014,2914,291.042.600
01 mar 202414,0114,1813,9314,0014,00436.900
29 feb 202414,0014,0713,8814,0014,001.374.400
28 feb 202414,0914,1413,9814,0014,00700.800
27 feb 202414,3514,3914,0214,0914,09956.000
26 feb 202413,7514,4213,7514,4014,401.864.900
23 feb 202414,0014,0713,5613,7213,721.943.500
22 feb 202414,0914,1313,9914,1014,10470.000
21 feb 202414,0014,1213,9714,0414,04682.300
20 feb 202413,9214,0513,9114,0114,01388.000
19 feb 202413,9913,9913,8313,8813,88771.200
16 feb 202413,9014,0313,8913,9913,99874.600
15 feb 202413,8013,9013,6413,8813,88961.800
14 feb 202413,6813,7413,5613,6913,69677.000
13 feb 202413,8713,8713,6713,7113,71579.200
09 feb 202413,8213,9513,7713,8013,80531.400
08 feb 202414,1014,1413,8413,8613,86485.100
07 feb 202413,9014,1013,9014,0714,071.190.600
06 feb 202413,6813,9813,6813,9113,91820.300
05 feb 202413,7813,8413,6513,6713,67607.000
02 feb 202413,6513,8813,5913,8413,841.063.400
01 feb 202413,3913,6713,3013,6213,621.132.000
31 gen 202413,5213,5513,2513,4113,411.945.500
30 gen 202413,5013,7713,4913,5213,521.428.800
29 gen 202413,5313,6213,4313,4913,491.050.500
26 gen 202413,7113,8013,3913,4813,481.569.500
25 gen 202413,8013,8513,6113,7413,74782.300
24 gen 202413,7813,8813,7013,8813,88493.500
23 gen 202413,8113,8313,7113,7313,73732.500
22 gen 202413,7013,8713,7013,8113,81625.200
19 gen 202413,6913,7613,5613,6413,64590.100
18 gen 202413,5113,6613,4613,6613,66660.600
17 gen 202413,6913,7013,5013,5713,57728.400
16 gen 202413,6213,7613,5513,7213,72443.400
15 gen 202413,8013,8013,6013,6013,60441.200
12 gen 202413,7013,8113,6713,7913,79768.200
11 gen 202413,7613,7613,5013,6713,67572.300
10 gen 202413,8113,8113,6013,7513,75646.100
09 gen 202413,7013,8213,7013,7213,72495.900
08 gen 202413,5713,6713,5013,6313,63785.400
05 gen 202413,3913,5913,3113,5713,57417.400
04 gen 202413,6513,7013,3313,4113,411.396.300
03 gen 202413,8813,9813,6413,6413,641.764.700
02 gen 202413,6513,9413,6513,9413,941.212.400
29 dic 202313,6113,6813,5813,6113,61449.100
28 dic 202313,6413,7213,5513,6513,65586.700
27 dic 202313,4513,7013,4513,6513,65710.700
26 dic 202313,4413,4413,3613,4113,41126.200
22 dic 202313,3713,4413,3213,4013,40522.600
21 dic 202313,3013,4513,2913,3613,36646.214
20 dic 202313,4313,4313,2813,4013,40761.800
19 dic 202313,2713,3913,2513,3013,30571.800
18 dic 202312,9613,2912,9213,2413,241.115.084
15 dic 202313,1813,2512,7112,9012,903.747.600
14 dic 202313,1513,2113,0613,1513,151.070.400
13 dic 202313,2113,2113,0613,0913,09433.200
12 dic 202313,1813,2013,0513,2013,201.261.800
11 dic 202313,3013,3113,0813,1013,10768.300
08 dic 202313,1513,3313,0313,3013,30810.400
07 dic 202313,2713,2813,0913,1013,10676.700
06 dic 202313,1013,2913,0013,2913,29872.800
05 dic 202313,1113,1913,0213,1113,11686.900
04 dic 202313,1213,5113,1113,1113,111.613.600
01 dic 202312,6513,0912,6313,0213,022.194.400
30 nov 202312,6812,7012,4712,5312,531.124.100
29 nov 202312,7012,7512,5312,7112,71623.600
28 nov 202312,7412,7712,6512,7012,70691.100
27 nov 202312,8212,8812,6712,7412,74999.400
*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...