Marchés français ouverture 4 h 11 min

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Prix différé. Devise en USD
Ajouter à la liste dynamique
1,9200-0,0100 (-0,52 %)
À partir de 10:37AM SGT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,92001,93001,90001,92001,920078 300
25 avr. 20241,91001,97001,90001,93001,9300735 700
24 avr. 20241,87001,94001,87001,93001,93001 479 800
23 avr. 20241,83001,88001,82001,85001,85001 396 200
22 avr. 20241,78001,85001,78001,82001,82001 334 000
19 avr. 20241,84001,86001,75001,77001,77001 063 500
18 avr. 20241,81001,89001,81001,84001,8400974 700
17 avr. 20241,86001,86001,78001,81001,81001 185 000
16 avr. 20241,91001,92001,83001,83001,83001 184 100
15 avr. 20241,99001,99001,90001,91001,91002 471 200
12 avr. 20242,03002,03002,00002,00002,0000584 200
11 avr. 20242,03002,04002,01002,03002,03001 262 200
09 avr. 20242,03002,06002,02002,04002,0400718 500
08 avr. 20242,05002,05002,02002,02002,0200937 000
05 avr. 20242,06002,08002,04002,04002,0400881 900
04 avr. 20242,10002,11002,06002,06002,0600924 900
03 avr. 20242,21002,25002,09002,10002,10001 024 800
02 avr. 20242,20002,28002,19002,22002,22001 668 600
01 avr. 20242,15002,22002,15002,20002,2000923 600
28 mars 20242,08002,18002,08002,15002,15001 297 300
27 mars 20242,06002,11002,02002,09002,09001 584 800
26 mars 20242,10002,13002,06002,07002,0700471 800
25 mars 20242,13002,15002,11002,11002,1100121 400
22 mars 20242,12002,16002,08002,14002,1400700 800
21 mars 20242,14002,15002,09002,12002,1200753 600
21 mars 20240.05 Dividende
20 mars 20242,08002,17002,08002,15002,10001 450 600
19 mars 20242,15002,17002,05002,08002,03161 635 600
18 mars 20242,16002,19002,16002,16002,1098401 500
15 mars 20242,17002,18002,15002,18002,12931 959 000
14 mars 20242,19002,23002,17002,19002,1391716 400
13 mars 20242,17002,20002,16002,19002,1391886 800
12 mars 20242,14002,18002,14002,17002,1195926 100
11 mars 20242,12002,19002,11002,15002,10001 343 400
08 mars 20242,09002,17002,07002,14002,09021 343 800
07 mars 20242,00002,06001,99002,03001,9828778 600
06 mars 20242,01002,04001,99002,00001,9535821 800
05 mars 20242,01002,03002,01002,01001,9633294 200
04 mars 20242,05002,06002,00002,02001,97301 003 200
01 mars 20242,11002,12002,06002,07002,0219543 400
29 févr. 20242,18002,18002,11002,11002,0609530 100
28 févr. 20242,15002,19002,13002,15002,1000698 000
27 févr. 20242,14002,18002,14002,16002,1098531 700
26 févr. 20242,15002,19002,14002,15002,1000653 800
23 févr. 20242,15002,17002,10002,15002,1000595 700
22 févr. 20242,08002,18002,07002,15002,10001 215 200
21 févr. 20242,05002,09002,05002,08002,0316610 900
20 févr. 20242,06002,08002,03002,07002,0219699 000
19 févr. 20242,10002,10002,06002,06002,0121240 400
16 févr. 20242,08002,12002,07002,11002,0609424 900
15 févr. 20242,07002,09002,03002,08002,0316445 900
14 févr. 20242,02002,08002,00002,06002,0121467 600
13 févr. 20242,06002,10002,04002,04001,9926362 800
09 févr. 20242,06002,10002,06002,08002,0316159 800
08 févr. 20242,03002,12002,03002,10002,0512628 600
07 févr. 20242,09002,09002,03002,03001,9828456 200
06 févr. 20242,02002,08002,02002,07002,0219437 000
05 févr. 20242,04002,09002,02002,04001,9926698 800
02 févr. 20242,06002,09002,02002,06002,0121592 000
01 févr. 20242,00002,06001,99002,06002,01211 037 800
31 janv. 20242,08002,08001,98002,00001,95351 446 200
30 janv. 20242,08002,12002,08002,10002,0512623 900
29 janv. 20242,10002,13002,07002,09002,0414917 400
26 janv. 20242,07002,13002,07002,09002,04141 678 700
25 janv. 20242,06002,10002,05002,06002,0121630 600
24 janv. 20242,02002,06002,01002,05002,00231 261 200
23 janv. 20242,05002,07002,00002,02001,97301 247 600
22 janv. 20242,11002,11002,02002,04001,9926994 800
19 janv. 20242,09002,13002,08002,11002,0609820 200
18 janv. 20242,10002,12002,08002,08002,0316849 400
17 janv. 20242,17002,18002,10002,10002,05121 856 600
16 janv. 20242,20002,22002,17002,17002,1195433 800
15 janv. 20242,19002,23002,19002,20002,1488387 700
12 janv. 20242,22002,23002,18002,19002,1391506 200
11 janv. 20242,18002,24002,17002,22002,1684540 200
10 janv. 20242,21002,21002,18002,18002,1293700 000
09 janv. 20242,23002,24002,21002,21002,1586442 600
08 janv. 20242,29002,29002,21002,22002,1684792 500
05 janv. 20242,25002,29002,25002,28002,2270540 100
04 janv. 20242,26002,29002,24002,26002,2074504 400
03 janv. 20242,34002,37002,25002,27002,2172813 300
02 janv. 20242,40002,45002,34002,34002,2856548 900
29 déc. 20232,28002,42002,27002,40002,34421 325 500
28 déc. 20232,27002,33002,27002,28002,2270914 000
27 déc. 20232,15002,30002,14002,27002,21721 894 800
26 déc. 20232,15002,18002,13002,15002,1000826 900
22 déc. 20232,19002,20002,14002,14002,09021 005 900
21 déc. 20232,21002,21002,18002,19002,1391543 300
20 déc. 20232,23002,24002,20002,21002,1586502 500
19 déc. 20232,24002,25002,23002,23002,1781281 900
18 déc. 20232,29002,32002,21002,23002,17811 853 300
15 déc. 20232,26002,35002,21002,35002,29531 697 800
14 déc. 20232,30002,34002,25002,25002,1977715 000
13 déc. 20232,29002,32002,25002,28002,2270832 800
12 déc. 20232,26002,31002,25002,30002,2465425 600
11 déc. 20232,28002,28002,23002,26002,2074235 800
08 déc. 20232,25002,30002,25002,26002,2074274 300
07 déc. 20232,29002,29002,21002,25002,1977786 600
06 déc. 20232,32002,33002,28002,30002,2465180 200
05 déc. 20232,33002,33002,27002,29002,2367123 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...