La bourse est fermée

Genting Singapore Limited (G13.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
0,7250+0,0050 (+0,69 %)
À la clôture : 05:06PM SGT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20220,72000,73000,71500,72500,725023 368 000
30 juin 20220,73000,73500,72000,72000,720019 167 100
29 juin 20220,73500,74000,73000,73000,730015 961 400
28 juin 20220,74500,75000,73500,74000,740014 965 800
27 juin 20220,73000,75000,73000,74500,745014 638 500
24 juin 20220,72500,73000,72000,72500,72504 973 700
23 juin 20220,72500,73000,72000,72000,72009 438 100
22 juin 20220,73000,74000,71500,72000,720027 500 400
21 juin 20220,73000,74000,72500,73500,73507 598 300
20 juin 20220,73000,73500,72000,73000,73007 233 300
17 juin 20220,73500,74000,72500,73000,730033 276 100
16 juin 20220,75000,76000,74000,74000,740018 086 900
15 juin 20220,75500,76000,74500,74500,745012 703 800
14 juin 20220,75500,76000,75000,75000,750019 239 600
13 juin 20220,76000,77500,75500,76000,760017 802 800
10 juin 20220,77000,78000,76500,77500,775011 017 700
09 juin 20220,77500,78000,77000,77500,775010 253 400
08 juin 20220,78000,78500,77500,77500,77509 863 800
07 juin 20220,78000,78500,77500,78000,78007 070 500
06 juin 20220,78000,78500,77000,78000,78007 696 400
03 juin 20220,78500,79000,78000,78000,78005 456 100
02 juin 20220,78500,79000,78000,78000,78008 122 300
01 juin 20220,78500,79500,78500,79000,790011 677 300
31 mai 20220,79000,80000,78000,78000,780033 688 100
30 mai 20220,79000,79500,78500,79000,790017 339 200
27 mai 20220,79500,79500,78500,78500,78508 195 100
26 mai 20220,79000,79000,78000,79000,790017 242 600
25 mai 20220,78500,78500,77500,78000,780010 168 400
24 mai 20220,79000,79500,78000,78000,780037 063 100
23 mai 20220,79000,80000,79000,79000,790010 470 800
20 mai 20220,77500,79500,77500,79000,790030 585 200
19 mai 20220,77000,78000,75500,77000,770029 674 313
18 mai 20220,78500,79500,78000,78500,785020 986 000
17 mai 20220,77000,78500,77000,78000,780018 662 100
13 mai 20220,77500,78000,76500,77500,775020 750 500
12 mai 20220,78000,78000,75500,76500,765029 193 200
11 mai 20220,78500,79000,78000,78000,780011 877 400
10 mai 20220,78500,79000,78000,78500,785028 122 700
09 mai 20220,79500,80000,79000,79000,79008 277 000
06 mai 20220,79000,80000,78500,79500,795020 176 200
06 mai 20220.01 Dividende
05 mai 20220,80500,81500,80000,80500,795014 572 000
04 mai 20220,81000,81500,80000,81000,799921 260 000
29 avr. 20220,81000,82000,80500,81000,799928 850 700
28 avr. 20220,80500,81000,79500,81000,799922 801 000
27 avr. 20220,80000,80500,79500,80000,79019 576 400
26 avr. 20220,81000,81500,80000,80500,795021 140 800
25 avr. 20220,80500,81000,80000,81000,799913 637 500
22 avr. 20220,80500,81500,80000,81000,799921 903 700
21 avr. 20220,81500,82000,81000,81500,804923 343 500
20 avr. 20220,80000,81000,79500,81000,799922 368 600
19 avr. 20220,79500,80500,79000,79000,780219 309 300
18 avr. 20220,79500,80000,79000,79000,780221 274 000
14 avr. 20220,80500,80500,79500,80000,790114 108 800
13 avr. 20220,80000,80500,79000,80500,795021 813 400
12 avr. 20220,80500,80500,79500,80000,790121 147 100
11 avr. 20220,81000,81000,80000,81000,799919 848 000
08 avr. 20220,81000,81500,80500,81000,799912 810 400
07 avr. 20220,81500,82000,80500,81500,804914 522 300
06 avr. 20220,82000,82500,81500,82000,809814 994 000
05 avr. 20220,82500,83000,82000,83000,819714 749 800
04 avr. 20220,82000,82500,81500,82000,80989 578 200
01 avr. 20220,81500,82500,81500,82000,809814 698 500
31 mars 20220,82500,83000,81500,81500,804918 516 000
30 mars 20220,83000,83500,82500,82500,814814 304 200
29 mars 20220,83500,84000,81500,82500,814830 703 700
28 mars 20220,82000,83500,82000,83000,819725 259 800
25 mars 20220,82500,83500,81500,82000,809829 071 900
24 mars 20220,80500,83000,80500,82500,814881 041 400
23 mars 20220,79000,80000,78500,79500,785124 710 700
22 mars 20220,78500,79000,78000,78500,775211 416 500
21 mars 20220,78000,79000,77500,78000,770321 879 300
18 mars 20220,77000,78000,77000,77500,765419 735 800
17 mars 20220,77500,78500,76500,77000,760421 502 500
16 mars 20220,76000,77000,75500,76500,755523 422 000
15 mars 20220,75500,76000,75000,75000,740710 110 200
14 mars 20220,76500,76500,75500,76000,750612 562 100
11 mars 20220,76000,77000,75500,77000,760410 075 100
10 mars 20220,76000,76500,75500,76500,755523 781 500
09 mars 20220,76000,76500,75000,75000,740719 492 600
08 mars 20220,76000,77500,74500,76500,755534 379 900
07 mars 20220,76000,76500,75000,76000,750626 984 300
04 mars 20220,76000,76500,75500,76500,755523 564 100
03 mars 20220,76000,77000,76000,76500,755513 438 300
02 mars 20220,76500,77500,75000,75500,745639 643 300
01 mars 20220,77000,78000,77000,77000,760412 355 000
28 févr. 20220,77500,77500,75000,77000,760439 908 200
25 févr. 20220,77000,78000,76500,77000,760429 310 200
24 févr. 20220,77500,78000,75000,76500,755538 142 400
23 févr. 20220,78000,78500,77000,78000,770314 733 500
22 févr. 20220,78500,78500,77500,78000,770312 679 900
21 févr. 20220,79000,79500,78500,79000,780216 205 300
18 févr. 20220,79000,79500,78000,79000,780251 617 100
17 févr. 20220,78500,79500,78000,78500,775230 599 300
16 févr. 20220,78500,79500,78000,78500,775219 826 100
15 févr. 20220,77500,78500,77000,77500,765424 744 500
14 févr. 20220,77500,78000,76500,77000,760413 098 400
11 févr. 20220,77500,78000,77000,78000,770317 155 900
10 févr. 20220,78000,78500,77500,78000,770319 629 300
09 févr. 20220,77000,78000,77000,77500,76549 741 000
*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...