Mercado abrirá em 9 h 43 min

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Preço Adiado. Moeda em USD.
Adicionar à lista
1,9600+0,0200 (+1,03%)
A partir de 11:07AM SGT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 20241,95002,01001,95001,96001,9600474.800
02 de mai. de 20241,94001,95001,92001,94001,94001.074.000
30 de abr. de 20241,94001,96001,93001,95001,9500303.400
29 de abr. de 20241,93001,98001,93001,93001,93001.093.500
26 de abr. de 20241,92001,95001,90001,93001,9300329.800
25 de abr. de 20241,91001,97001,90001,93001,9300735.700
24 de abr. de 20241,87001,94001,87001,93001,93001.479.800
23 de abr. de 20241,83001,88001,82001,85001,85001.396.200
22 de abr. de 20241,78001,85001,78001,82001,82001.334.000
19 de abr. de 20241,84001,86001,75001,77001,77001.063.500
18 de abr. de 20241,81001,89001,81001,84001,8400974.700
17 de abr. de 20241,86001,86001,78001,81001,81001.185.000
16 de abr. de 20241,91001,92001,83001,83001,83001.184.100
15 de abr. de 20241,99001,99001,90001,91001,91002.471.200
12 de abr. de 20242,03002,03002,00002,00002,0000584.200
11 de abr. de 20242,03002,04002,01002,03002,03001.262.200
09 de abr. de 20242,03002,06002,02002,04002,0400718.500
08 de abr. de 20242,05002,05002,02002,02002,0200937.000
05 de abr. de 20242,06002,08002,04002,04002,0400881.900
04 de abr. de 20242,10002,11002,06002,06002,0600924.900
03 de abr. de 20242,21002,25002,09002,10002,10001.024.800
02 de abr. de 20242,20002,28002,19002,22002,22001.668.600
01 de abr. de 20242,15002,22002,15002,20002,2000923.600
28 de mar. de 20242,08002,18002,08002,15002,15001.297.300
27 de mar. de 20242,06002,11002,02002,09002,09001.584.800
26 de mar. de 20242,10002,13002,06002,07002,0700471.800
25 de mar. de 20242,13002,15002,11002,11002,1100121.400
22 de mar. de 20242,12002,16002,08002,14002,1400700.800
21 de mar. de 20242,14002,15002,09002,12002,1200753.600
21 de mar. de 20240.05 Dividendo
20 de mar. de 20242,08002,17002,08002,15002,10001.450.600
19 de mar. de 20242,15002,17002,05002,08002,03161.635.600
18 de mar. de 20242,16002,19002,16002,16002,1098401.500
15 de mar. de 20242,17002,18002,15002,18002,12931.959.000
14 de mar. de 20242,19002,23002,17002,19002,1391716.400
13 de mar. de 20242,17002,20002,16002,19002,1391886.800
12 de mar. de 20242,14002,18002,14002,17002,1195926.100
11 de mar. de 20242,12002,19002,11002,15002,10001.343.400
08 de mar. de 20242,09002,17002,07002,14002,09021.343.800
07 de mar. de 20242,00002,06001,99002,03001,9828778.600
06 de mar. de 20242,01002,04001,99002,00001,9535821.800
05 de mar. de 20242,01002,03002,01002,01001,9633294.200
04 de mar. de 20242,05002,06002,00002,02001,97301.003.200
01 de mar. de 20242,11002,12002,06002,07002,0219543.400
29 de fev. de 20242,18002,18002,11002,11002,0609530.100
28 de fev. de 20242,15002,19002,13002,15002,1000698.000
27 de fev. de 20242,14002,18002,14002,16002,1098531.700
26 de fev. de 20242,15002,19002,14002,15002,1000653.800
23 de fev. de 20242,15002,17002,10002,15002,1000595.700
22 de fev. de 20242,08002,18002,07002,15002,10001.215.200
21 de fev. de 20242,05002,09002,05002,08002,0316610.900
20 de fev. de 20242,06002,08002,03002,07002,0219699.000
19 de fev. de 20242,10002,10002,06002,06002,0121240.400
16 de fev. de 20242,08002,12002,07002,11002,0609424.900
15 de fev. de 20242,07002,09002,03002,08002,0316445.900
14 de fev. de 20242,02002,08002,00002,06002,0121467.600
13 de fev. de 20242,06002,10002,04002,04001,9926362.800
09 de fev. de 20242,06002,10002,06002,08002,0316159.800
08 de fev. de 20242,03002,12002,03002,10002,0512628.600
07 de fev. de 20242,09002,09002,03002,03001,9828456.200
06 de fev. de 20242,02002,08002,02002,07002,0219437.000
05 de fev. de 20242,04002,09002,02002,04001,9926698.800
02 de fev. de 20242,06002,09002,02002,06002,0121592.000
01 de fev. de 20242,00002,06001,99002,06002,01211.037.800
31 de jan. de 20242,08002,08001,98002,00001,95351.446.200
30 de jan. de 20242,08002,12002,08002,10002,0512623.900
29 de jan. de 20242,10002,13002,07002,09002,0414917.400
26 de jan. de 20242,07002,13002,07002,09002,04141.678.700
25 de jan. de 20242,06002,10002,05002,06002,0121630.600
24 de jan. de 20242,02002,06002,01002,05002,00231.261.200
23 de jan. de 20242,05002,07002,00002,02001,97301.247.600
22 de jan. de 20242,11002,11002,02002,04001,9926994.800
19 de jan. de 20242,09002,13002,08002,11002,0609820.200
18 de jan. de 20242,10002,12002,08002,08002,0316849.400
17 de jan. de 20242,17002,18002,10002,10002,05121.856.600
16 de jan. de 20242,20002,22002,17002,17002,1195433.800
15 de jan. de 20242,19002,23002,19002,20002,1488387.700
12 de jan. de 20242,22002,23002,18002,19002,1391506.200
11 de jan. de 20242,18002,24002,17002,22002,1684540.200
10 de jan. de 20242,21002,21002,18002,18002,1293700.000
09 de jan. de 20242,23002,24002,21002,21002,1586442.600
08 de jan. de 20242,29002,29002,21002,22002,1684792.500
05 de jan. de 20242,25002,29002,25002,28002,2270540.100
04 de jan. de 20242,26002,29002,24002,26002,2074504.400
03 de jan. de 20242,34002,37002,25002,27002,2172813.300
02 de jan. de 20242,40002,45002,34002,34002,2856548.900
29 de dez. de 20232,28002,42002,27002,40002,34421.325.500
28 de dez. de 20232,27002,33002,27002,28002,2270914.000
27 de dez. de 20232,15002,30002,14002,27002,21721.894.800
26 de dez. de 20232,15002,18002,13002,15002,1000826.900
22 de dez. de 20232,19002,20002,14002,14002,09021.005.900
21 de dez. de 20232,21002,21002,18002,19002,1391543.300
20 de dez. de 20232,23002,24002,20002,21002,1586502.500
19 de dez. de 20232,24002,25002,23002,23002,1781281.900
18 de dez. de 20232,29002,32002,21002,23002,17811.853.300
15 de dez. de 20232,26002,35002,21002,35002,29531.697.800
14 de dez. de 20232,30002,34002,25002,25002,1977715.000
13 de dez. de 20232,29002,32002,25002,28002,2270832.800
12 de dez. de 20232,26002,31002,25002,30002,2465425.600
11 de dez. de 20232,28002,28002,23002,26002,2074235.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...