Marchés français ouverture 5 h 54 min

Singapore Telecommunications Limited (Z74.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,3800+0,0200 (+0,85 %)
À partir de 05:06PM SGT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20242,38002,39002,37002,38002,380021 981 200
22 avr. 20242,36002,37002,34002,36002,360015 569 900
19 avr. 20242,32002,35002,32002,35002,350025 975 300
18 avr. 20242,32002,34002,32002,34002,340030 480 900
17 avr. 20242,32002,35002,31002,32002,320040 660 100
16 avr. 20242,34002,36002,32002,32002,320048 254 100
15 avr. 20242,35002,37002,34002,35002,350050 410 000
12 avr. 20242,39002,39002,37002,37002,370028 391 500
11 avr. 20242,38002,39002,37002,39002,390031 386 472
09 avr. 20242,41002,43002,39002,40002,400039 583 600
08 avr. 20242,43002,43002,40002,41002,410028 150 100
05 avr. 20242,39002,41002,37002,40002,400056 765 200
04 avr. 20242,43002,45002,40002,41002,410047 661 600
03 avr. 20242,50002,50002,43002,43002,430066 923 595
02 avr. 20242,53002,55002,52002,54002,540015 253 700
01 avr. 20242,54002,55002,53002,54002,540011 906 400
28 mars 20242,55002,55002,52002,53002,530029 161 500
27 mars 20242,54002,56002,52002,54002,540029 110 900
26 mars 20242,51002,54002,50002,53002,530031 191 600
25 mars 20242,53002,54002,51002,51002,510021 068 500
22 mars 20242,53002,54002,50002,53002,530023 954 900
21 mars 20242,54002,55002,51002,53002,530032 116 000
20 mars 20242,53002,54002,51002,52002,520030 816 400
19 mars 20242,50002,53002,50002,51002,510025 040 800
18 mars 20242,48002,51002,47002,49002,490030 007 000
15 mars 20242,45002,49002,43002,48002,480065 340 600
14 mars 20242,45002,51002,43002,48002,480096 776 783
13 mars 20242,40002,49002,39002,48002,480071 431 900
12 mars 20242,39002,41002,37002,39002,390019 897 000
11 mars 20242,38002,39002,37002,38002,38007 884 700
08 mars 20242,40002,41002,37002,38002,380033 972 200
07 mars 20242,34002,38002,33002,37002,370021 635 000
06 mars 20242,31002,35002,31002,34002,340025 144 400
05 mars 20242,33002,34002,30002,31002,310022 789 900
04 mars 20242,33002,35002,32002,33002,330020 653 100
01 mars 20242,35002,36002,32002,34002,340022 968 748
29 févr. 20242,34002,39002,34002,35002,350042 608 600
28 févr. 20242,34002,35002,33002,34002,340029 728 900
27 févr. 20242,34002,35002,31002,33002,330022 458 900
26 févr. 20242,35002,35002,32002,34002,340024 943 000
23 févr. 20242,38002,38002,34002,37002,370020 473 900
22 févr. 20242,36002,39002,36002,39002,390018 708 200
21 févr. 20242,37002,39002,35002,37002,370015 178 400
20 févr. 20242,36002,39002,36002,39002,390015 326 452
19 févr. 20242,37002,39002,35002,37002,370019 027 700
16 févr. 20242,36002,38002,35002,38002,380028 263 900
15 févr. 20242,34002,36002,32002,35002,350026 703 400
14 févr. 20242,31002,35002,29002,35002,350032 945 000
13 févr. 20242,34002,34002,30002,33002,330041 845 000
09 févr. 20242,33002,35002,30002,34002,340023 975 800
08 févr. 20242,37002,37002,33002,34002,340030 200 100
07 févr. 20242,36002,38002,36002,37002,370017 615 200
06 févr. 20242,37002,38002,33002,34002,340041 909 100
05 févr. 20242,40002,41002,36002,38002,380033 075 600
02 févr. 20242,41002,44002,39002,44002,440037 232 700
01 févr. 20242,39002,42002,38002,41002,410014 575 600
31 janv. 20242,42002,43002,40002,40002,400024 123 100
30 janv. 20242,41002,42002,39002,42002,420021 826 300
29 janv. 20242,41002,45002,38002,40002,400043 755 300
26 janv. 20242,40002,41002,38002,40002,400037 806 800
25 janv. 20242,40002,43002,40002,40002,40008 986 400
24 janv. 20242,38002,42002,37002,42002,420014 970 100
23 janv. 20242,41002,43002,38002,38002,380025 302 700
22 janv. 20242,41002,42002,38002,39002,390014 255 900
19 janv. 20242,40002,41002,36002,40002,400017 669 270
18 janv. 20242,39002,41002,37002,39002,390015 500 100
17 janv. 20242,42002,43002,38002,40002,400023 145 500
16 janv. 20242,42002,44002,41002,42002,420021 585 800
15 janv. 20242,41002,45002,41002,43002,430019 040 500
12 janv. 20242,38002,41002,38002,41002,410033 452 600
11 janv. 20242,39002,40002,38002,38002,38008 912 200
10 janv. 20242,39002,40002,37002,38002,380014 469 700
09 janv. 20242,37002,42002,36002,39002,390024 821 300
08 janv. 20242,36002,39002,35002,37002,370016 692 000
05 janv. 20242,37002,39002,33002,35002,350044 540 300
04 janv. 20242,42002,43002,37002,38002,380036 913 500
03 janv. 20242,43002,45002,41002,43002,430029 792 800
02 janv. 20242,46002,48002,43002,45002,450015 435 500
29 déc. 20232,46002,48002,45002,47002,470026 884 300
28 déc. 20232,44002,47002,43002,46002,460032 682 200
27 déc. 20232,43002,45002,40002,42002,420028 643 700
26 déc. 20232,45002,45002,42002,43002,43006 937 700
22 déc. 20232,41002,44002,41002,44002,440020 257 500
21 déc. 20232,41002,44002,39002,41002,410013 191 400
20 déc. 20232,44002,44002,41002,42002,420012 763 100
19 déc. 20232,39002,43002,38002,42002,420040 528 700
18 déc. 20232,38002,42002,36002,40002,400016 628 200
15 déc. 20232,42002,42002,37002,40002,400045 287 431
14 déc. 20232,38002,43002,38002,40002,400033 916 900
13 déc. 20232,35002,38002,34002,38002,380019 248 851
12 déc. 20232,35002,38002,33002,36002,360026 999 400
11 déc. 20232,34002,34002,31002,34002,340012 965 700
08 déc. 20232,32002,35002,31002,34002,340015 818 500
07 déc. 20232,31002,33002,29002,32002,320013 998 400
06 déc. 20232,30002,33002,29002,33002,330020 087 900
05 déc. 20232,28002,31002,27002,30002,300021 160 800
04 déc. 20232,30002,32002,28002,28002,280018 172 400
01 déc. 20232,30002,31002,28002,30002,300014 244 000
30 nov. 20232,29002,31002,28002,31002,310039 975 400
29 nov. 20232,29002,31002,28002,29002,290023 316 300
*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...