La bourse est fermée

Singapore Telecommunications Limited (Z74.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,3400+0,0200 (+0,86 %)
À la clôture : 05:07PM SGT
Durée:
10 déc. 2022 - 10 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
28 nov. 20232,29002,29002,26002,28002,280016 351 700
27 nov. 20232,26002,30002,25002,29002,290017 595 200
24 nov. 20232,28002,29002,26002,26002,260010 379 900
23 nov. 20232,28002,29002,26002,28002,280013 578 800
22 nov. 20232,25002,30002,25002,29002,290022 464 000
21 nov. 20232,29002,29002,25002,25002,250077 483 500
20 nov. 20232,32002,32002,28002,31002,310043 846 000
17 nov. 20232,33002,34002,32002,33002,330012 618 300
17 nov. 20230.052 Dividende
16 nov. 20232,37002,39002,35002,38002,328021 253 200
15 nov. 20232,39002,39002,35002,38002,328022 847 400
14 nov. 20232,36002,37002,33002,35002,298733 115 700
10 nov. 20232,38002,39002,33002,36002,308436 265 300
09 nov. 20232,38002,41002,38002,40002,347624 847 100
08 nov. 20232,40002,43002,35002,36002,308462 028 100
07 nov. 20232,46002,48002,44002,48002,425821 543 200
06 nov. 20232,46002,47002,45002,47002,416018 230 600
03 nov. 20232,44002,46002,43002,45002,396520 050 400
02 nov. 20232,42002,44002,41002,43002,376916 109 800
01 nov. 20232,38002,40002,37002,39002,337811 597 000
31 oct. 20232,39002,40002,35002,38002,328017 481 500
30 oct. 20232,33002,39002,33002,38002,328015 789 100
27 oct. 20232,36002,37002,33002,35002,298716 740 400
26 oct. 20232,37002,39002,34002,37002,318218 749 200
25 oct. 20232,39002,40002,37002,38002,328015 266 400
24 oct. 20232,32002,39002,31002,39002,337829 077 700
23 oct. 20232,33002,34002,30002,31002,259516 808 600
20 oct. 20232,33002,36002,33002,33002,279117 887 400
19 oct. 20232,38002,39002,35002,36002,308416 426 900
18 oct. 20232,39002,41002,37002,39002,337812 895 100
17 oct. 20232,38002,40002,38002,39002,337810 401 700
16 oct. 20232,37002,40002,37002,38002,328011 806 000
13 oct. 20232,42002,42002,37002,38002,328023 012 700
12 oct. 20232,43002,45002,42002,43002,376916 352 600
11 oct. 20232,44002,45002,42002,44002,386716 161 800
10 oct. 20232,40002,42002,39002,41002,357312 040 900
09 oct. 20232,38002,39002,36002,38002,32806 375 600
06 oct. 20232,37002,40002,36002,38002,32808 071 200
05 oct. 20232,36002,39002,35002,37002,318215 110 400
04 oct. 20232,40002,40002,34002,35002,298734 127 100
03 oct. 20232,44002,44002,41002,43002,376917 086 400
02 oct. 20232,44002,46002,43002,44002,386721 542 000
29 sept. 20232,42002,43002,41002,42002,367111 665 800
28 sept. 20232,40002,43002,39002,41002,357317 831 654
27 sept. 20232,40002,41002,39002,40002,347616 580 600
26 sept. 20232,41002,43002,40002,42002,367116 351 200
25 sept. 20232,42002,43002,40002,41002,357311 833 100
22 sept. 20232,41002,43002,39002,43002,376912 824 900
21 sept. 20232,46002,47002,42002,43002,376916 654 400
20 sept. 20232,46002,47002,44002,46002,406318 098 500
19 sept. 20232,42002,49002,41002,47002,416043 254 000
18 sept. 20232,43002,44002,40002,41002,357316 980 400
15 sept. 20232,37002,41002,36002,40002,347630 063 300
14 sept. 20232,33002,36002,32002,36002,308418 854 296
13 sept. 20232,32002,34002,31002,33002,279116 517 600
12 sept. 20232,34002,34002,32002,33002,27919 665 800
11 sept. 20232,32002,34002,32002,34002,28899 161 000
08 sept. 20232,34002,35002,32002,32002,269315 809 200
07 sept. 20232,33002,34002,33002,34002,28898 521 100
06 sept. 20232,34002,35002,33002,34002,288915 686 100
05 sept. 20232,36002,37002,35002,35002,298710 090 100
04 sept. 20232,36002,39002,36002,36002,308410 377 600
31 août 20232,37002,38002,35002,38002,328016 992 800
30 août 20232,38002,40002,35002,36002,308426 269 000
29 août 20232,36002,37002,35002,36002,308410 289 100
28 août 20232,35002,38002,34002,36002,308425 763 700
25 août 20232,34002,35002,32002,34002,288922 716 000
24 août 20232,33002,36002,33002,35002,298721 004 100
23 août 20232,32002,34002,32002,33002,279115 836 500
22 août 20232,34002,35002,32002,32002,269325 580 600
21 août 20232,33002,36002,32002,34002,288933 802 400
18 août 20232,35002,37002,32002,34002,288928 025 800
17 août 20232,36002,38002,36002,36002,308429 120 000
16 août 20232,39002,40002,36002,37002,318225 417 800
15 août 20232,40002,43002,40002,40002,347612 018 500
14 août 20232,44002,44002,41002,41002,357318 255 400
11 août 20232,46002,47002,43002,44002,386717 735 600
10 août 20232,46002,47002,45002,47002,416012 476 200
08 août 20232,47002,48002,46002,46002,40637 726 500
07 août 20232,44002,48002,43002,47002,416011 475 000
04 août 20232,48002,49002,43002,44002,386722 341 900
03 août 20232,45002,45002,41002,41002,357332 240 800
02 août 20232,50002,52002,45002,46002,406355 284 400
02 août 20230.025 Dividende
01 août 20232,67002,67002,63002,64002,557923 791 500
31 juil. 20232,66002,68002,63002,66002,577216 332 000
28 juil. 20232,65002,67002,63002,66002,577230 274 200
27 juil. 20232,65002,66002,63002,65002,567617 593 600
26 juil. 20232,64002,66002,63002,64002,557917 834 800
25 juil. 20232,63002,65002,62002,64002,557923 655 100
24 juil. 20232,60002,63002,60002,62002,538517 160 400
21 juil. 20232,57002,60002,56002,60002,519115 528 200
*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...