La bourse est fermée

SATS Ltd. (S58.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,5300+0,0200 (+0,80 %)
À la clôture : 05:08PM SGT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,52002,54002,50002,53002,53002 627 200
25 avr. 20242,49002,53002,48002,51002,51002 512 800
24 avr. 20242,47002,51002,47002,49002,49003 338 200
23 avr. 20242,45002,47002,43002,46002,46003 032 400
22 avr. 20242,42002,45002,41002,44002,44002 677 900
19 avr. 20242,45002,46002,40002,42002,42006 750 900
18 avr. 20242,47002,49002,45002,45002,45003 282 200
17 avr. 20242,47002,48002,45002,47002,47002 463 100
16 avr. 20242,52002,52002,45002,47002,47004 952 600
15 avr. 20242,53002,54002,50002,52002,52002 711 700
12 avr. 20242,57002,57002,53002,54002,54001 601 400
11 avr. 20242,54002,57002,54002,56002,56002 322 500
09 avr. 20242,55002,57002,54002,55002,55002 220 600
08 avr. 20242,56002,56002,53002,54002,54002 331 400
05 avr. 20242,54002,56002,52002,56002,56002 297 900
04 avr. 20242,55002,56002,53002,54002,54002 017 700
03 avr. 20242,56002,57002,51002,54002,54003 766 600
02 avr. 20242,59002,59002,56002,57002,57002 448 300
01 avr. 20242,60002,62002,58002,59002,59001 415 700
28 mars 20242,54002,64002,54002,60002,600010 423 000
27 mars 20242,54002,54002,52002,53002,53002 468 300
26 mars 20242,50002,54002,49002,54002,54003 587 000
25 mars 20242,52002,52002,49002,50002,50003 155 500
22 mars 20242,53002,54002,49002,51002,51003 749 000
21 mars 20242,51002,55002,50002,53002,53004 587 100
20 mars 20242,49002,52002,49002,49002,49003 465 000
19 mars 20242,53002,54002,47002,48002,48006 102 900
18 mars 20242,56002,57002,52002,53002,53004 438 200
15 mars 20242,56002,58002,55002,55002,55002 426 100
14 mars 20242,56002,58002,55002,56002,56002 488 100
13 mars 20242,57002,58002,54002,55002,55003 818 600
12 mars 20242,57002,59002,56002,56002,56001 997 600
11 mars 20242,56002,59002,55002,57002,57002 170 500
08 mars 20242,57002,58002,55002,56002,56003 222 400
07 mars 20242,59002,60002,54002,57002,57005 028 100
06 mars 20242,59002,61002,57002,59002,59004 737 300
05 mars 20242,64002,64002,59002,59002,59004 323 000
04 mars 20242,68002,71002,65002,65002,65004 063 200
01 mars 20242,63002,67002,59002,66002,66005 866 900
29 févr. 20242,64002,67002,62002,62002,620010 484 400
28 févr. 20242,64002,65002,59002,60002,60004 810 300
27 févr. 20242,64002,66002,62002,63002,63004 776 700
26 févr. 20242,60002,63002,59002,63002,63004 057 300
23 févr. 20242,63002,63002,59002,60002,60004 358 500
22 févr. 20242,64002,65002,58002,62002,620010 842 900
21 févr. 20242,68002,72002,63002,64002,640012 136 900
20 févr. 20242,74002,74002,70002,72002,72004 703 900
19 févr. 20242,78002,78002,72002,73002,73005 226 900
16 févr. 20242,76002,81002,75002,77002,77005 200 500
15 févr. 20242,74002,75002,71002,75002,75004 437 500
14 févr. 20242,72002,74002,69002,72002,72003 202 800
13 févr. 20242,73002,76002,69002,74002,74004 204 600
09 févr. 20242,72002,73002,70002,72002,72001 754 000
08 févr. 20242,81002,81002,72002,73002,73004 474 800
07 févr. 20242,85002,86002,78002,79002,79004 963 200
06 févr. 20242,80002,87002,80002,85002,85006 564 700
05 févr. 20242,83002,87002,78002,81002,81006 153 700
02 févr. 20242,84002,86002,79002,82002,82005 573 800
01 févr. 20242,74002,83002,73002,82002,82006 603 200
31 janv. 20242,74002,77002,72002,75002,75004 529 700
30 janv. 20242,76002,78002,73002,74002,74002 167 000
29 janv. 20242,78002,78002,72002,76002,76003 830 800
26 janv. 20242,80002,80002,77002,78002,78003 830 600
25 janv. 20242,78002,80002,74002,78002,78003 504 800
24 janv. 20242,74002,78002,73002,77002,77002 795 300
23 janv. 20242,83002,83002,73002,74002,74007 035 500
22 janv. 20242,86002,87002,81002,83002,83001 976 200
19 janv. 20242,87002,88002,84002,85002,85002 284 700
18 janv. 20242,86002,88002,84002,86002,86002 937 600
17 janv. 20242,90002,90002,85002,87002,87004 382 600
16 janv. 20242,93002,93002,88002,89002,89003 269 600
15 janv. 20242,93002,95002,90002,93002,93004 527 500
12 janv. 20242,91002,94002,88002,93002,93006 984 000
11 janv. 20242,91002,94002,90002,92002,92005 415 300
10 janv. 20242,82002,91002,80002,91002,91009 282 700
09 janv. 20242,81002,84002,80002,83002,83005 847 100
08 janv. 20242,73002,82002,73002,80002,800010 519 600
05 janv. 20242,71002,74002,71002,72002,72002 150 000
04 janv. 20242,72002,72002,70002,71002,71001 607 500
03 janv. 20242,75002,75002,71002,73002,73002 891 500
02 janv. 20242,76002,78002,74002,75002,75002 698 700
29 déc. 20232,73002,76002,72002,75002,75004 177 900
28 déc. 20232,72002,74002,71002,73002,73002 858 400
27 déc. 20232,69002,72002,67002,71002,71002 211 900
26 déc. 20232,68002,70002,67002,69002,69001 059 100
22 déc. 20232,68002,69002,66002,68002,68002 243 150
21 déc. 20232,68002,69002,65002,68002,68002 625 300
20 déc. 20232,73002,73002,68002,68002,68001 428 800
19 déc. 20232,69002,73002,67002,71002,71003 767 300
18 déc. 20232,69002,70002,66002,69002,69002 632 600
15 déc. 20232,71002,72002,68002,70002,70003 312 800
14 déc. 20232,71002,73002,70002,70002,70002 291 800
13 déc. 20232,69002,70002,65002,69002,69002 064 100
12 déc. 20232,69002,72002,67002,68002,68002 869 100
11 déc. 20232,70002,71002,67002,69002,69001 750 100
08 déc. 20232,68002,72002,68002,69002,69002 249 400
07 déc. 20232,68002,69002,65002,68002,68002 106 000
06 déc. 20232,67002,69002,66002,69002,69001 448 900
05 déc. 20232,66002,70002,65002,66002,66002 848 500
04 déc. 20232,66002,66002,63002,66002,66001 861 500
*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...