Mercado abrirá em 5 h 21 min

SIA Engineering Company Limited (S59.SI)

SES - SES Preço Adiado. Moeda em SGD.
Adicionar à lista
2,2300-0,0200 (-0,89%)
A partir de 03:27PM SGT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SGDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20242,23002,25002,21002,23002,2300305.300
25 de abr. de 20242,23002,25002,23002,25002,250011.600
24 de abr. de 20242,24002,25002,23002,25002,250066.300
23 de abr. de 20242,21002,23002,21002,23002,2300114.000
22 de abr. de 20242,20002,23002,20002,21002,2100126.800
19 de abr. de 20242,21002,21002,18002,20002,2000234.700
18 de abr. de 20242,19002,21002,19002,20002,2000109.600
17 de abr. de 20242,20002,22002,19002,19002,1900174.400
16 de abr. de 20242,22002,22002,18002,19002,1900552.100
15 de abr. de 20242,24002,25002,21002,22002,2200454.200
12 de abr. de 20242,26002,26002,25002,25002,250013.100
11 de abr. de 20242,25002,27002,25002,27002,2700196.900
09 de abr. de 20242,25002,26002,25002,26002,260019.200
08 de abr. de 20242,25002,26002,24002,25002,2500213.600
05 de abr. de 20242,24002,26002,24002,25002,2500197.900
04 de abr. de 20242,25002,26002,24002,24002,2400189.400
03 de abr. de 20242,25002,26002,25002,25002,2500140.800
02 de abr. de 20242,27002,27002,24002,26002,2600480.600
01 de abr. de 20242,26002,27002,25002,27002,2700120.100
28 de mar. de 20242,26002,28002,25002,26002,2600231.600
27 de mar. de 20242,26002,27002,25002,26002,2600118.000
26 de mar. de 20242,26002,28002,25002,25002,2500571.400
25 de mar. de 20242,27002,28002,24002,26002,2600484.700
22 de mar. de 20242,27002,28002,25002,27002,2700426.400
21 de mar. de 20242,26002,28002,25002,28002,2800197.800
20 de mar. de 20242,27002,27002,25002,25002,2500231.900
19 de mar. de 20242,26002,28002,26002,26002,2600131.900
18 de mar. de 20242,30002,30002,26002,26002,2600242.500
15 de mar. de 20242,27002,31002,27002,31002,3100370.500
14 de mar. de 20242,27002,30002,27002,27002,2700180.700
13 de mar. de 20242,29002,29002,27002,27002,270089.200
12 de mar. de 20242,28002,29002,27002,28002,2800135.400
11 de mar. de 20242,28002,29002,27002,27002,2700236.600
08 de mar. de 20242,28002,30002,28002,28002,280095.000
07 de mar. de 20242,28002,29002,28002,28002,280078.900
06 de mar. de 20242,28002,29002,27002,28002,2800115.000
05 de mar. de 20242,30002,31002,27002,28002,2800397.800
04 de mar. de 20242,29002,30002,28002,30002,3000162.900
01 de mar. de 20242,30002,30002,28002,28002,280063.800
29 de fev. de 20242,30002,31002,28002,29002,2900422.000
28 de fev. de 20242,29002,30002,28002,28002,280089.500
27 de fev. de 20242,29002,30002,29002,29002,2900163.500
26 de fev. de 20242,30002,30002,28002,29002,2900287.100
23 de fev. de 20242,31002,31002,29002,30002,3000196.900
22 de fev. de 20242,32002,32002,29002,31002,3100428.600
21 de fev. de 20242,32002,33002,30002,31002,3100212.600
20 de fev. de 20242,33002,34002,31002,33002,3300333.000
19 de fev. de 20242,36002,36002,32002,34002,3400212.900
16 de fev. de 20242,34002,37002,33002,35002,3500587.800
15 de fev. de 20242,31002,32002,30002,32002,3200106.900
14 de fev. de 20242,30002,32002,29002,30002,3000162.500
13 de fev. de 20242,31002,34002,30002,31002,3100242.000
09 de fev. de 20242,29002,29002,28002,28002,280067.200
08 de fev. de 20242,29002,30002,28002,29002,290054.600
07 de fev. de 20242,30002,31002,29002,29002,290068.000
06 de fev. de 20242,28002,30002,28002,30002,300084.900
05 de fev. de 20242,31002,31002,28002,28002,2800100.700
02 de fev. de 20242,30002,32002,30002,31002,310083.400
01 de fev. de 20242,31002,32002,28002,29002,2900312.300
31 de jan. de 20242,31002,33002,30002,30002,3000131.500
30 de jan. de 20242,30002,32002,30002,31002,3100133.100
29 de jan. de 20242,30002,31002,30002,30002,300090.600
26 de jan. de 20242,32002,33002,30002,30002,3000393.900
25 de jan. de 20242,30002,32002,30002,31002,3100178.800
24 de jan. de 20242,31002,31002,29002,30002,3000175.900
23 de jan. de 20242,32002,32002,30002,30002,3000123.700
22 de jan. de 20242,33002,33002,31002,31002,3100118.600
19 de jan. de 20242,34002,35002,32002,32002,320082.000
18 de jan. de 20242,35002,35002,33002,33002,330066.200
17 de jan. de 20242,36002,36002,33002,35002,3500282.300
16 de jan. de 20242,35002,36002,34002,35002,350084.800
15 de jan. de 20242,38002,38002,35002,35002,350050.100
12 de jan. de 20242,38002,38002,35002,37002,3700126.700
11 de jan. de 20242,37002,38002,36002,37002,3700110.800
10 de jan. de 20242,36002,37002,35002,37002,370090.900
09 de jan. de 20242,35002,36002,35002,36002,360091.400
08 de jan. de 20242,34002,36002,34002,34002,3400106.700
05 de jan. de 20242,36002,37002,34002,35002,3500246.200
04 de jan. de 20242,36002,36002,35002,36002,360050.100
03 de jan. de 20242,37002,37002,34002,36002,3600121.500
02 de jan. de 20242,37002,38002,37002,38002,3800142.500
29 de dez. de 20232,36002,38002,36002,37002,3700253.300
28 de dez. de 20232,36002,39002,36002,37002,3700398.500
27 de dez. de 20232,35002,37002,34002,36002,3600182.900
26 de dez. de 20232,34002,35002,33002,35002,350075.200
22 de dez. de 20232,34002,35002,33002,34002,3400103.000
21 de dez. de 20232,32002,34002,32002,34002,340077.700
20 de dez. de 20232,35002,35002,32002,32002,3200133.100
19 de dez. de 20232,33002,35002,33002,34002,340071.400
18 de dez. de 20232,37002,37002,32002,33002,3300248.100
15 de dez. de 20232,33002,39002,33002,38002,3800589.100
14 de dez. de 20232,35002,35002,32002,33002,3300205.900
13 de dez. de 20232,33002,35002,32002,34002,340066.400
12 de dez. de 20232,35002,35002,33002,33002,330084.500
11 de dez. de 20232,34002,35002,33002,35002,3500138.100
08 de dez. de 20232,32002,34002,32002,34002,3400148.800
07 de dez. de 20232,29002,32002,28002,30002,3000212.000
06 de dez. de 20232,29002,31002,28002,29002,290066.700
05 de dez. de 20232,30002,30002,28002,29002,2900162.200
04 de dez. de 20232,30002,31002,28002,29002,2900208.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...