La bourse ferme dans 5 h 7 min

Singapore Telecommunications Limited (Z74.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,6400-0,0100 (-0,38 %)
À la clôture : 05:10PM SGT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 20222,66002,67002,63002,64002,640027 118 300
24 mai 20222,69002,70002,65002,65002,650031 836 400
23 mai 20222,69002,70002,66002,67002,670020 935 889
20 mai 20222,69002,72002,67002,69002,690034 392 000
19 mai 20222,70002,72002,66002,69002,690039 836 841
18 mai 20222,75002,76002,71002,73002,730026 704 700
17 mai 20222,76002,76002,72002,73002,730023 553 000
13 mai 20222,85002,86002,73002,75002,750043 837 206
12 mai 20222,84002,88002,81002,81002,810089 276 800
11 mai 20222,82002,84002,81002,83002,830060 508 400
10 mai 20222,75002,81002,72002,80002,800063 138 300
09 mai 20222,74002,78002,73002,75002,750034 736 400
06 mai 20222,73002,75002,72002,74002,740028 126 800
05 mai 20222,77002,77002,73002,76002,760018 266 300
04 mai 20222,76002,76002,73002,76002,760032 780 600
29 avr. 20222,79002,80002,76002,77002,770044 925 847
28 avr. 20222,78002,80002,77002,78002,780037 581 100
27 avr. 20222,75002,79002,74002,79002,790039 416 500
26 avr. 20222,71002,78002,70002,77002,770069 228 000
25 avr. 20222,64002,71002,63002,69002,690040 314 800
22 avr. 20222,63002,68002,61002,66002,660027 486 500
21 avr. 20222,61002,67002,61002,66002,660034 555 397
20 avr. 20222,60002,62002,59002,60002,600018 460 200
19 avr. 20222,59002,61002,58002,58002,580017 759 200
18 avr. 20222,61002,61002,58002,58002,580019 142 500
14 avr. 20222,62002,64002,61002,61002,610021 460 300
13 avr. 20222,62002,64002,61002,63002,630018 136 800
12 avr. 20222,63002,63002,60002,61002,610018 350 200
11 avr. 20222,64002,64002,62002,64002,640016 828 900
08 avr. 20222,65002,65002,62002,65002,650016 751 700
07 avr. 20222,65002,66002,63002,66002,660023 082 100
06 avr. 20222,64002,67002,63002,66002,660013 931 600
05 avr. 20222,65002,67002,64002,66002,660017 534 800
04 avr. 20222,65002,66002,64002,64002,640011 142 600
01 avr. 20222,64002,68002,64002,65002,650024 932 500
31 mars 20222,66002,68002,64002,64002,640030 624 700
30 mars 20222,65002,66002,62002,66002,660024 398 900
29 mars 20222,66002,66002,61002,64002,640022 059 500
28 mars 20222,65002,66002,62002,65002,650026 775 400
25 mars 20222,62002,65002,62002,65002,650032 350 900
24 mars 20222,57002,62002,57002,62002,620029 170 100
23 mars 20222,59002,59002,57002,57002,570016 200 900
22 mars 20222,60002,61002,57002,59002,590021 975 800
21 mars 20222,58002,59002,56002,59002,590023 474 600
18 mars 20222,57002,58002,54002,56002,560060 101 700
17 mars 20222,58002,58002,54002,57002,570023 908 300
16 mars 20222,55002,57002,53002,55002,550030 245 400
15 mars 20222,54002,56002,51002,53002,530029 425 800
14 mars 20222,58002,59002,53002,55002,550022 018 500
11 mars 20222,54002,58002,53002,58002,580023 984 800
10 mars 20222,54002,56002,54002,56002,560029 553 600
09 mars 20222,49002,55002,49002,52002,520028 356 500
08 mars 20222,50002,53002,49002,51002,510029 173 600
07 mars 20222,51002,54002,49002,51002,510031 872 400
04 mars 20222,52002,54002,48002,51002,510041 037 500
03 mars 20222,54002,56002,52002,53002,530015 546 500
02 mars 20222,54002,56002,52002,53002,530024 660 600
01 mars 20222,56002,59002,53002,55002,550039 325 000
28 févr. 20222,60002,60002,52002,52002,520092 346 500
25 févr. 20222,52002,60002,52002,60002,600075 721 700
24 févr. 20222,55002,57002,49002,53002,530082 738 100
23 févr. 20222,57002,58002,54002,56002,560025 793 000
22 févr. 20222,57002,59002,56002,56002,560026 634 200
21 févr. 20222,55002,60002,55002,58002,580031 222 600
18 févr. 20222,55002,57002,55002,55002,550022 582 500
17 févr. 20222,56002,57002,55002,56002,560032 674 400
16 févr. 20222,57002,57002,53002,55002,550029 018 800
15 févr. 20222,55002,57002,55002,57002,570031 209 600
14 févr. 20222,54002,55002,52002,55002,550026 727 000
11 févr. 20222,54002,55002,53002,55002,550023 224 400
10 févr. 20222,55002,57002,54002,55002,550037 412 800
09 févr. 20222,55002,56002,54002,55002,550020 467 400
08 févr. 20222,54002,56002,53002,55002,550030 426 000
07 févr. 20222,52002,54002,51002,53002,530025 726 200
04 févr. 20222,50002,52002,50002,51002,510025 154 500
03 févr. 20222,48002,52002,48002,50002,500063 503 300
31 janv. 20222,45002,48002,43002,43002,430023 184 000
28 janv. 20222,50002,51002,46002,46002,460055 059 400
27 janv. 20222,48002,50002,45002,50002,500034 605 400
26 janv. 20222,48002,50002,46002,49002,490030 668 100
25 janv. 20222,48002,48002,44002,47002,470043 374 000
24 janv. 20222,47002,49002,45002,49002,490032 303 000
21 janv. 20222,47002,48002,46002,48002,480016 173 500
20 janv. 20222,47002,48002,45002,47002,470019 969 000
19 janv. 20222,47002,48002,45002,47002,470014 905 400
18 janv. 20222,50002,50002,45002,47002,470023 290 700
17 janv. 20222,45002,50002,45002,49002,490041 988 300
14 janv. 20222,41002,47002,40002,45002,450041 609 500
13 janv. 20222,43002,44002,41002,41002,410029 537 200
12 janv. 20222,43002,44002,41002,43002,430031 945 000
11 janv. 20222,36002,44002,35002,42002,420082 803 100
10 janv. 20222,32002,35002,32002,33002,330029 131 681
07 janv. 20222,35002,36002,31002,32002,320027 193 000
06 janv. 20222,32002,36002,31002,34002,340026 807 300
05 janv. 20222,33002,35002,32002,32002,320029 463 627
04 janv. 20222,34002,35002,32002,34002,340026 369 200
03 janv. 20222,33002,34002,32002,33002,330011 174 600
31 déc. 20212,32002,34002,32002,32002,32009 453 400
30 déc. 20212,33002,34002,32002,32002,320016 582 500
29 déc. 20212,35002,36002,33002,33002,330010 435 200
*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...