Italia markets closed

Singapore Telecommunications Limited (Z74.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
2,4100-0,0100 (-0,41%)
Alla chiusura: 05:12PM SGT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20242,41002,44002,39002,41002,410041.070.400
25 apr 20242,40002,42002,38002,42002,420024.449.900
24 apr 20242,39002,41002,36002,40002,400036.662.700
23 apr 20242,38002,39002,37002,38002,380021.981.200
22 apr 20242,36002,37002,34002,36002,360015.569.900
19 apr 20242,32002,35002,32002,35002,350025.975.300
18 apr 20242,32002,34002,32002,34002,340030.480.900
17 apr 20242,32002,35002,31002,32002,320040.660.100
16 apr 20242,34002,36002,32002,32002,320048.254.100
15 apr 20242,35002,37002,34002,35002,350050.410.000
12 apr 20242,39002,39002,37002,37002,370028.391.500
11 apr 20242,38002,39002,37002,39002,390031.386.472
09 apr 20242,41002,43002,39002,40002,400039.583.600
08 apr 20242,43002,43002,40002,41002,410028.150.100
05 apr 20242,39002,41002,37002,40002,400056.765.200
04 apr 20242,43002,45002,40002,41002,410047.661.600
03 apr 20242,50002,50002,43002,43002,430066.923.595
02 apr 20242,53002,55002,52002,54002,540015.253.700
01 apr 20242,54002,55002,53002,54002,540011.906.400
28 mar 20242,55002,55002,52002,53002,530029.161.500
27 mar 20242,54002,56002,52002,54002,540029.110.900
26 mar 20242,51002,54002,50002,53002,530031.191.600
25 mar 20242,53002,54002,51002,51002,510021.068.500
22 mar 20242,53002,54002,50002,53002,530023.954.900
21 mar 20242,54002,55002,51002,53002,530032.116.000
20 mar 20242,53002,54002,51002,52002,520030.816.400
19 mar 20242,50002,53002,50002,51002,510025.040.800
18 mar 20242,48002,51002,47002,49002,490030.007.000
15 mar 20242,45002,49002,43002,48002,480065.340.600
14 mar 20242,45002,51002,43002,48002,480096.776.783
13 mar 20242,40002,49002,39002,48002,480071.431.900
12 mar 20242,39002,41002,37002,39002,390019.897.000
11 mar 20242,38002,39002,37002,38002,38007.884.700
08 mar 20242,40002,41002,37002,38002,380033.972.200
07 mar 20242,34002,38002,33002,37002,370021.635.000
06 mar 20242,31002,35002,31002,34002,340025.144.400
05 mar 20242,33002,34002,30002,31002,310022.789.900
04 mar 20242,33002,35002,32002,33002,330020.653.100
01 mar 20242,35002,36002,32002,34002,340022.968.748
29 feb 20242,34002,39002,34002,35002,350042.608.600
28 feb 20242,34002,35002,33002,34002,340029.728.900
27 feb 20242,34002,35002,31002,33002,330022.458.900
26 feb 20242,35002,35002,32002,34002,340024.943.000
23 feb 20242,38002,38002,34002,37002,370020.473.900
22 feb 20242,36002,39002,36002,39002,390018.708.200
21 feb 20242,37002,39002,35002,37002,370015.178.400
20 feb 20242,36002,39002,36002,39002,390015.326.452
19 feb 20242,37002,39002,35002,37002,370019.027.700
16 feb 20242,36002,38002,35002,38002,380028.263.900
15 feb 20242,34002,36002,32002,35002,350026.703.400
14 feb 20242,31002,35002,29002,35002,350032.945.000
13 feb 20242,34002,34002,30002,33002,330041.845.000
09 feb 20242,33002,35002,30002,34002,340023.975.800
08 feb 20242,37002,37002,33002,34002,340030.200.100
07 feb 20242,36002,38002,36002,37002,370017.615.200
06 feb 20242,37002,38002,33002,34002,340041.909.100
05 feb 20242,40002,41002,36002,38002,380033.075.600
02 feb 20242,41002,44002,39002,44002,440037.232.700
01 feb 20242,39002,42002,38002,41002,410014.575.600
31 gen 20242,42002,43002,40002,40002,400024.123.100
30 gen 20242,41002,42002,39002,42002,420021.826.300
29 gen 20242,41002,45002,38002,40002,400043.755.300
26 gen 20242,40002,41002,38002,40002,400037.806.800
25 gen 20242,40002,43002,40002,40002,40008.986.400
24 gen 20242,38002,42002,37002,42002,420014.970.100
23 gen 20242,41002,43002,38002,38002,380025.302.700
22 gen 20242,41002,42002,38002,39002,390014.255.900
19 gen 20242,40002,41002,36002,40002,400017.669.270
18 gen 20242,39002,41002,37002,39002,390015.500.100
17 gen 20242,42002,43002,38002,40002,400023.145.500
16 gen 20242,42002,44002,41002,42002,420021.585.800
15 gen 20242,41002,45002,41002,43002,430019.040.500
12 gen 20242,38002,41002,38002,41002,410033.452.600
11 gen 20242,39002,40002,38002,38002,38008.912.200
10 gen 20242,39002,40002,37002,38002,380014.469.700
09 gen 20242,37002,42002,36002,39002,390024.821.300
08 gen 20242,36002,39002,35002,37002,370016.692.000
05 gen 20242,37002,39002,33002,35002,350044.540.300
04 gen 20242,42002,43002,37002,38002,380036.913.500
03 gen 20242,43002,45002,41002,43002,430029.792.800
02 gen 20242,46002,48002,43002,45002,450015.435.500
29 dic 20232,46002,48002,45002,47002,470026.884.300
28 dic 20232,44002,47002,43002,46002,460032.682.200
27 dic 20232,43002,45002,40002,42002,420028.643.700
26 dic 20232,45002,45002,42002,43002,43006.937.700
22 dic 20232,41002,44002,41002,44002,440020.257.500
21 dic 20232,41002,44002,39002,41002,410013.191.400
20 dic 20232,44002,44002,41002,42002,420012.763.100
19 dic 20232,39002,43002,38002,42002,420040.528.700
18 dic 20232,38002,42002,36002,40002,400016.628.200
15 dic 20232,42002,42002,37002,40002,400045.287.431
14 dic 20232,38002,43002,38002,40002,400033.916.900
13 dic 20232,35002,38002,34002,38002,380019.248.851
12 dic 20232,35002,38002,33002,36002,360026.999.400
11 dic 20232,34002,34002,31002,34002,340012.965.700
08 dic 20232,32002,35002,31002,34002,340015.818.500
07 dic 20232,31002,33002,29002,32002,320013.998.400
06 dic 20232,30002,33002,29002,33002,330020.087.900
05 dic 20232,28002,31002,27002,30002,300021.160.800
04 dic 20232,30002,32002,28002,28002,280018.172.400
*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...