Mercado abrirá em 8 h 37 min

Keppel Corporation Limited (BN4.SI)

SES - SES Preço Adiado. Moeda em SGD.
Adicionar à lista
5,51-0,02 (-0,36%)
A partir de 11:12AM SGT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SGD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de out. de 20215,555,575,495,515,511.135.100
18 de out. de 20215,515,565,455,535,534.024.000
15 de out. de 20215,455,545,425,515,517.428.100
14 de out. de 20215,325,445,295,415,414.690.000
13 de out. de 20215,245,315,245,305,304.680.100
12 de out. de 20215,235,265,215,255,251.698.700
11 de out. de 20215,255,295,235,275,271.647.500
08 de out. de 20215,235,275,205,265,261.837.700
07 de out. de 20215,235,265,215,225,222.604.800
06 de out. de 20215,215,235,165,205,201.942.400
05 de out. de 20215,185,215,175,195,192.031.200
04 de out. de 20215,255,295,225,235,232.177.400
01 de out. de 20215,215,235,165,185,183.213.900
30 de set. de 20215,235,255,215,225,222.200.400
29 de set. de 20215,235,255,205,225,221.876.700
28 de set. de 20215,265,285,215,215,212.025.800
27 de set. de 20215,245,305,245,295,292.698.500
24 de set. de 20215,245,255,205,225,221.905.000
23 de set. de 20215,205,245,195,225,221.804.500
22 de set. de 20215,205,245,185,185,182.011.700
21 de set. de 20215,215,265,205,265,262.692.100
20 de set. de 20215,255,255,175,215,212.041.100
17 de set. de 20215,225,285,205,285,283.501.100
16 de set. de 20215,275,285,255,275,271.159.700
15 de set. de 20215,205,265,205,255,251.812.400
14 de set. de 20215,235,255,215,255,251.830.300
13 de set. de 20215,215,235,175,215,211.712.200
10 de set. de 20215,205,255,165,235,232.846.500
09 de set. de 20215,175,205,135,155,153.263.600
08 de set. de 20215,205,245,155,155,154.754.500
07 de set. de 20215,215,245,205,245,241.734.300
06 de set. de 20215,195,255,195,245,241.374.700
03 de set. de 20215,245,255,195,195,191.619.500
02 de set. de 20215,215,245,195,245,242.240.300
01 de set. de 20215,215,255,195,215,211.950.600
31 de ago. de 20215,265,275,165,205,209.266.000
30 de ago. de 20215,305,345,285,285,281.938.400
27 de ago. de 20215,285,315,255,255,252.476.800
26 de ago. de 20215,335,335,295,305,301.382.500
25 de ago. de 20215,385,385,315,355,351.304.200
24 de ago. de 20215,255,355,245,335,332.950.400
23 de ago. de 20215,285,285,215,215,212.321.600
20 de ago. de 20215,235,265,235,245,242.428.100
19 de ago. de 20215,255,275,205,215,213.758.300
18 de ago. de 20215,285,335,275,285,282.242.100
17 de ago. de 20215,355,365,275,285,283.123.000
16 de ago. de 20215,355,385,325,355,353.345.700
13 de ago. de 20215,365,395,355,395,392.101.100
12 de ago. de 20215,425,445,375,385,382.387.600
11 de ago. de 20215,465,475,405,425,421.991.800
10 de ago. de 20215,445,485,435,455,453.246.400
06 de ago. de 20215,465,465,405,445,443.198.400
06 de ago. de 20210.12 Dividendo
05 de ago. de 20215,565,585,525,555,434.232.400
04 de ago. de 20215,475,585,475,585,468.055.400
03 de ago. de 20215,535,545,385,455,338.466.500
02 de ago. de 20215,495,495,495,495,37-
30 de jul. de 20215,495,545,455,495,3711.310.000
29 de jul. de 20215,335,395,275,395,274.160.800
28 de jul. de 20215,305,315,215,285,172.178.800
27 de jul. de 20215,295,305,225,255,142.415.000
26 de jul. de 20215,305,335,225,255,142.241.600
23 de jul. de 20215,335,345,285,305,191.736.800
22 de jul. de 20215,235,355,235,355,233.927.200
21 de jul. de 20215,205,215,145,205,093.199.000
19 de jul. de 20215,205,215,165,185,072.267.300
16 de jul. de 20215,215,275,215,225,112.086.000
15 de jul. de 20215,255,255,205,245,134.161.000
14 de jul. de 20215,255,265,215,245,132.478.800
13 de jul. de 20215,275,285,225,235,124.008.400
12 de jul. de 20215,305,305,215,235,122.286.200
09 de jul. de 20215,175,285,175,245,133.816.100
08 de jul. de 20215,265,275,185,215,104.174.300
07 de jul. de 20215,395,405,265,275,166.685.100
06 de jul. de 20215,395,445,375,425,305.320.800
05 de jul. de 20215,415,435,365,375,252.930.000
02 de jul. de 20215,405,445,395,415,293.876.500
01 de jul. de 20215,485,515,405,415,293.729.000
30 de jun. de 20215,495,505,435,475,353.691.000
29 de jun. de 20215,555,565,435,435,316.713.200
28 de jun. de 20215,445,615,445,605,4815.529.400
25 de jun. de 20215,395,445,335,405,2817.565.900
24 de jun. de 20215,115,115,115,115,00-
23 de jun. de 20215,095,145,055,115,002.895.400
22 de jun. de 20215,115,135,055,054,942.792.500
21 de jun. de 20215,085,105,055,064,954.745.100
18 de jun. de 20215,105,145,095,145,036.464.000
17 de jun. de 20215,115,155,095,104,993.426.600
16 de jun. de 20215,215,235,135,135,025.239.300
15 de jun. de 20215,195,265,185,245,132.424.900
14 de jun. de 20215,195,215,185,185,072.056.300
11 de jun. de 20215,235,255,185,185,072.773.300
10 de jun. de 20215,235,265,225,225,112.357.200
09 de jun. de 20215,285,295,215,215,104.507.800
08 de jun. de 20215,355,355,275,295,184.383.200
07 de jun. de 20215,365,385,335,355,232.329.900
04 de jun. de 20215,335,355,305,325,202.512.600
03 de jun. de 20215,365,405,355,375,251.691.800
02 de jun. de 20215,385,425,335,345,222.462.800
01 de jun. de 20215,345,385,305,385,261.526.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...