La bourse ferme dans 7 h 54 min

Singapore Telecommunications Limited (Z74.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,5500-0,0200 (-0,78 %)
À partir de 3:26PM SGT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 oct. 20212,56002,57002,54002,55002,55007 511 700
22 oct. 20212,55002,57002,54002,57002,570013 886 900
21 oct. 20212,56002,57002,53002,55002,550017 435 300
20 oct. 20212,57002,58002,53002,54002,540020 122 200
19 oct. 20212,56002,59002,52002,55002,550052 919 800
18 oct. 20212,50002,56002,49002,55002,550050 628 000
15 oct. 20212,52002,52002,50002,51002,510018 554 100
14 oct. 20212,50002,53002,49002,51002,510025 278 500
13 oct. 20212,48002,51002,46002,50002,500044 766 600
12 oct. 20212,47002,48002,43002,47002,470031 443 000
11 oct. 20212,49002,50002,47002,48002,480010 885 400
08 oct. 20212,48002,49002,46002,49002,490019 250 300
07 oct. 20212,48002,50002,46002,47002,470028 108 200
06 oct. 20212,44002,47002,44002,45002,450027 580 000
05 oct. 20212,45002,45002,40002,43002,430041 157 500
04 oct. 20212,46002,48002,45002,46002,460026 530 600
01 oct. 20212,45002,46002,42002,43002,430029 454 700
30 sept. 20212,47002,48002,44002,46002,460036 749 600
29 sept. 20212,45002,48002,45002,47002,470026 537 700
28 sept. 20212,50002,51002,47002,48002,480038 826 400
27 sept. 20212,50002,53002,49002,51002,510030 828 900
24 sept. 20212,49002,53002,48002,50002,500055 826 600
23 sept. 20212,47002,49002,45002,48002,480026 014 200
22 sept. 20212,45002,48002,44002,47002,470029 398 700
21 sept. 20212,44002,48002,43002,47002,470075 406 900
20 sept. 20212,42002,47002,42002,44002,440043 205 600
17 sept. 20212,40002,45002,39002,43002,430065 171 100
16 sept. 20212,39002,41002,39002,40002,400030 200 200
15 sept. 20212,38002,39002,36002,38002,380017 991 500
14 sept. 20212,39002,41002,39002,40002,400019 627 800
13 sept. 20212,39002,40002,36002,39002,390016 915 700
10 sept. 20212,37002,42002,37002,40002,400052 768 200
09 sept. 20212,35002,38002,34002,37002,370027 273 200
08 sept. 20212,37002,37002,35002,35002,350017 310 600
07 sept. 20212,37002,38002,36002,38002,380011 522 200
06 sept. 20212,37002,38002,35002,38002,380013 868 100
03 sept. 20212,38002,39002,36002,38002,380015 426 400
02 sept. 20212,36002,38002,35002,37002,370022 819 400
01 sept. 20212,33002,37002,32002,35002,350028 135 900
31 août 20212,35002,35002,31002,32002,320065 612 300
30 août 20212,35002,38002,35002,36002,360021 424 700
27 août 20212,37002,37002,35002,36002,360023 148 000
26 août 20212,38002,40002,37002,38002,380013 031 700
25 août 20212,39002,41002,38002,38002,380014 866 300
24 août 20212,38002,40002,38002,39002,390019 623 700
23 août 20212,40002,42002,36002,36002,360034 851 800
20 août 20212,38002,40002,38002,39002,390028 809 400
19 août 20212,38002,40002,35002,37002,370037 155 800
18 août 20212,39002,43002,38002,40002,400022 404 800
17 août 20212,40002,41002,38002,38002,380025 759 900
16 août 20212,38002,43002,37002,40002,400030 773 500
13 août 20212,38002,40002,38002,39002,390032 248 900
12 août 20212,33002,40002,33002,37002,370063 690 700
11 août 20212,34002,34002,31002,31002,310015 311 000
10 août 20212,29002,34002,29002,33002,330046 518 900
06 août 20212,27002,28002,27002,28002,28007 996 500
05 août 20212,27002,29002,26002,28002,280013 608 800
04 août 20212,26002,29002,25002,27002,270021 587 500
04 août 20210.024 Dividende
03 août 20212,28002,28002,25002,27002,246013 022 800
02 août 20212,28002,29002,26002,28002,255913 342 800
30 juil. 20212,27002,30002,27002,27002,246034 752 400
29 juil. 20212,25002,29002,23002,28002,255934 729 300
28 juil. 20212,24002,26002,21002,23002,206436 089 300
27 juil. 20212,24002,25002,22002,23002,206415 455 300
26 juil. 20212,24002,25002,22002,23002,206413 625 600
23 juil. 20212,25002,26002,24002,25002,226215 783 800
22 juil. 20212,24002,27002,23002,26002,236121 616 000
21 juil. 20212,26002,27002,22002,23002,206437 086 900
19 juil. 20212,25002,27002,24002,24002,216324 089 000
16 juil. 20212,28002,29002,26002,27002,246011 173 000
15 juil. 20212,29002,29002,25002,27002,246022 456 200
14 juil. 20212,29002,31002,28002,29002,265820 706 900
13 juil. 20212,29002,31002,27002,29002,265820 825 600
12 juil. 20212,28002,29002,27002,28002,255911 503 200
09 juil. 20212,25002,26002,24002,26002,236119 098 200
08 juil. 20212,26002,27002,24002,25002,226226 996 200
07 juil. 20212,31002,31002,26002,26002,236139 300 000
06 juil. 20212,27002,31002,27002,30002,275737 068 300
05 juil. 20212,27002,29002,26002,27002,246020 758 700
02 juil. 20212,28002,28002,26002,27002,246018 505 100
01 juil. 20212,29002,31002,28002,28002,255921 485 900
30 juin 20212,29002,31002,28002,29002,265826 128 800
29 juin 20212,30002,31002,28002,28002,255938 877 200
28 juin 20212,31002,33002,30002,31002,285616 588 300
25 juin 20212,32002,32002,30002,30002,275717 989 100
24 juin 20212,30002,34002,29002,31002,285618 669 600
23 juin 20212,31002,32002,30002,30002,275713 888 700
22 juin 20212,30002,32002,29002,30002,275715 631 000
21 juin 20212,30002,31002,28002,29002,265839 979 700
18 juin 20212,30002,33002,30002,31002,285624 822 200
17 juin 20212,30002,32002,30002,31002,285625 261 300
16 juin 20212,36002,37002,31002,31002,285648 024 200
15 juin 20212,33002,38002,32002,36002,335038 515 300
14 juin 20212,32002,34002,31002,33002,305425 792 200
11 juin 20212,33002,34002,32002,32002,295545 290 000
10 juin 20212,34002,36002,33002,33002,305424 620 600
09 juin 20212,35002,37002,33002,34002,315356 075 700
08 juin 20212,37002,38002,35002,37002,344940 378 100
07 juin 20212,39002,39002,36002,37002,344942 040 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...