La bourse est fermée

Genting Singapore Limited (G13.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
0,9200-0,0200 (-2,13 %)
À la clôture : 05:10PM SGT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20240,92000,93000,90000,92000,920074 789 000
24 avr. 20240,94500,95000,94000,94000,940034 474 600
23 avr. 20240,94000,94000,92500,94000,940026 986 900
22 avr. 20240,93000,93500,92000,93000,930037 475 500
19 avr. 20240,93500,94500,91000,92000,920062 665 000
18 avr. 20240,91500,94000,90500,93000,930061 905 900
17 avr. 20240,91000,92000,90500,91000,910028 235 300
16 avr. 20240,90500,92000,90000,90500,905037 618 300
15 avr. 20240,90500,91500,90500,90500,905028 237 500
12 avr. 20240,91000,92000,90000,91000,910024 766 500
11 avr. 20240,92000,92000,90500,91000,910033 061 600
09 avr. 20240,91000,93000,91000,92000,920047 175 600
08 avr. 20240,90000,92000,89500,91000,910043 001 100
05 avr. 20240,88500,90000,88000,89500,895035 344 200
04 avr. 20240,89500,90500,89000,89000,890016 459 300
03 avr. 20240,89500,90000,88500,89500,895019 721 300
02 avr. 20240,90500,91000,89000,89500,895026 744 600
01 avr. 20240,89000,91000,89000,90500,905030 772 900
28 mars 20240,90500,90500,88000,88500,885031 133 300
27 mars 20240,89000,90500,89000,89000,890027 019 600
26 mars 20240,88000,89500,88000,89000,890026 589 900
25 mars 20240,88500,89500,88500,88500,885020 041 700
22 mars 20240,89000,90500,88000,88500,885031 927 700
21 mars 20240,88000,89500,87500,89000,890029 846 800
20 mars 20240,88000,89000,87000,87000,870017 210 700
19 mars 20240,87500,88000,87000,87500,875021 175 400
18 mars 20240,88500,89500,88000,88000,880029 572 800
15 mars 20240,89500,90000,88000,88500,885054 953 900
14 mars 20240,90500,91000,90000,90000,900041 982 500
13 mars 20240,90500,91000,90000,90000,900019 472 000
12 mars 20240,90500,90500,89500,90000,900014 369 800
11 mars 20240,90500,90500,89500,90000,900015 744 000
08 mars 20240,90500,91000,89500,90000,900022 042 900
07 mars 20240,92000,92000,89500,89500,895030 199 300
06 mars 20240,90000,92000,89500,91500,915044 253 500
05 mars 20240,91500,92000,89500,89500,895045 056 300
04 mars 20240,91500,92000,90500,91500,915022 111 000
01 mars 20240,91000,91500,90000,90500,905047 142 556
29 févr. 20240,89500,91000,89500,91000,910046 715 000
28 févr. 20240,92000,92000,88000,89000,890070 275 400
27 févr. 20240,91000,93000,90000,92500,925045 633 300
26 févr. 20240,93000,93000,90500,91500,915061 939 800
23 févr. 20240,99000,99000,92500,93000,9300143 605 300
22 févr. 20241,03001,03001,01001,03001,030017 621 900
21 févr. 20241,05001,05001,01001,02001,020043 540 800
20 févr. 20241,06001,06001,04001,06001,060020 963 200
19 févr. 20241,05001,06001,04001,06001,060019 644 300
16 févr. 20241,04001,05001,03001,04001,040033 407 400
15 févr. 20241,02001,05001,01001,04001,040049 060 600
14 févr. 20241,01001,02001,00001,02001,020015 744 800
13 févr. 20241,01001,02001,00001,02001,020019 722 000
09 févr. 20241,00001,02001,00001,02001,020010 882 900
08 févr. 20241,02001,02001,00001,00001,000024 219 800
07 févr. 20241,02001,03001,01001,02001,020010 008 300
06 févr. 20241,01001,02001,00001,01001,010013 506 900
05 févr. 20241,01001,03001,00001,01001,010021 235 800
02 févr. 20241,02001,03001,01001,02001,020023 656 700
01 févr. 20241,01001,03001,00001,02001,020023 186 400
31 janv. 20241,00001,01001,00001,01001,010019 017 100
30 janv. 20241,01001,02001,00001,00001,000022 348 600
29 janv. 20241,02001,03001,01001,01001,010013 086 700
26 janv. 20240,98001,03000,97001,01001,010068 629 100
25 janv. 20240,98500,98500,96000,97500,975039 373 300
24 janv. 20240,98000,98500,97000,98000,980020 322 800
23 janv. 20240,99000,99000,98000,98000,980013 607 500
22 janv. 20240,99501,00000,98000,98500,985017 285 300
19 janv. 20240,98000,99500,98000,98500,985020 657 800
18 janv. 20240,98000,99000,97500,97500,975022 221 200
17 janv. 20240,99501,00000,98000,98500,985019 955 500
16 janv. 20240,99001,01000,99001,00001,000016 198 000
15 janv. 20241,00001,01000,99000,99500,995016 282 000
12 janv. 20241,01001,01000,99501,00001,000012 450 200
11 janv. 20241,00001,01000,99501,01001,010013 129 900
10 janv. 20241,00001,01000,99501,00001,000017 735 600
09 janv. 20241,00001,01000,99501,00001,000012 394 300
08 janv. 20240,99001,00000,98001,00001,000019 588 700
05 janv. 20240,99000,99500,98500,98500,98509 859 400
04 janv. 20240,99001,00000,98500,99500,995018 111 100
03 janv. 20241,00001,01000,99000,99000,990022 735 300
02 janv. 20241,01001,02000,99501,01001,010029 822 900
29 déc. 20230,99501,02000,99001,00001,000027 047 500
28 déc. 20230,99001,00000,98500,99000,990037 386 800
27 déc. 20230,97500,99000,97000,98000,980012 449 800
26 déc. 20230,97000,98000,96500,97500,975011 303 600
22 déc. 20230,96500,97500,96500,97000,970010 293 300
21 déc. 20230,96500,97000,95500,96500,965016 321 100
20 déc. 20230,98500,98500,96500,96500,965013 243 900
19 déc. 20230,97000,98500,96500,98000,98008 814 400
18 déc. 20230,98000,98500,95500,97500,975032 593 426
15 déc. 20230,98500,99500,97500,99000,990044 335 400
14 déc. 20230,99000,99500,97500,98000,980024 887 900
13 déc. 20230,98500,99000,97500,98500,985015 030 000
12 déc. 20230,98000,99500,97500,98500,985024 656 500
11 déc. 20230,98001,03000,97500,97500,975073 905 100
08 déc. 20230,96000,98000,96000,98000,980059 895 700
07 déc. 20230,92500,96000,92500,95500,955054 778 000
06 déc. 20230,92000,92500,90500,92500,925016 849 500
05 déc. 20230,91500,92500,91000,91500,915017 525 500
04 déc. 20230,92500,93000,91500,92000,920015 042 200
01 déc. 20230,91000,92500,90500,92000,920021 892 571
*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...