FTSE Singapore (FTWISGPL)

FTWISGPL
🏛️ Singapour →
442.34
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 344.82 344.82 344.82 344.82 0.0M
2023-12-28 342.26 342.26 342.26 342.26 0.0M
2023-12-27 337.53 337.53 337.53 337.53 0.0M
2023-12-26 334.52 334.52 334.52 334.52 0.0M
2023-12-25 334.59 334.59 334.59 334.59 0.0M
2023-12-22 334.59 334.59 334.59 334.59 0.0M
2023-12-21 331.44 331.44 331.44 331.44 0.0M
2023-12-20 331.02 331.02 331.02 331.02 0.0M
2023-12-19 331.83 331.83 331.83 331.83 0.0M
2023-12-18 331.45 331.45 331.45 331.45 0.0M
2023-12-15 331.98 331.98 331.98 331.98 0.0M
2023-12-14 332.94 332.94 332.94 332.94 0.0M
2023-12-13 330.63 330.63 330.63 330.63 0.0M
2023-12-12 330.20 330.20 330.20 330.20 0.0M
2023-12-11 328.90 328.90 328.90 328.90 0.0M
2023-12-08 330.96 330.96 330.96 330.96 0.0M
2023-12-07 326.98 326.98 326.98 326.98 0.0M
2023-12-06 328.09 328.09 328.09 328.09 0.0M
2023-12-05 327.17 327.17 327.17 327.17 0.0M
2023-12-04 328.14 328.14 328.14 328.14 0.0M
2023-12-01 328.72 328.72 328.72 328.72 0.0M
2023-11-30 327.03 327.03 327.03 327.03 0.0M
2023-11-29 328.22 328.22 328.22 328.22 0.0M
2023-11-28 325.77 325.77 325.77 325.77 0.0M
2023-11-27 328.03 328.03 328.03 328.03 0.0M
2023-11-24 328.47 328.47 328.47 328.47 0.0M
2023-11-23 330.14 330.14 330.14 330.14 0.0M
2023-11-22 330.57 330.57 330.57 330.57 0.0M
2023-11-21 328.60 328.60 328.60 328.60 0.0M
2023-11-20 330.29 330.29 330.29 330.29 0.0M
2023-11-17 331.85 331.85 331.85 331.85 0.0M
2023-11-16 332.11 332.11 332.11 332.11 0.0M
2023-11-15 332.23 332.23 332.23 332.23 0.0M
2023-11-14 328.78 328.78 328.78 328.78 0.0M
2023-11-13 329.15 329.15 329.15 329.15 0.0M
2023-11-10 329.15 329.15 329.15 329.15 0.0M
2023-11-09 332.29 332.29 332.29 332.29 0.0M
2023-11-08 331.29 331.29 331.29 331.29 0.0M
2023-11-07 336.26 336.26 336.26 336.26 0.0M
2023-11-06 337.01 337.01 337.01 337.01 0.0M
2023-11-03 332.94 332.94 332.94 332.94 0.0M
2023-11-02 326.25 326.25 326.25 326.25 0.0M
2023-11-01 325.54 325.54 325.54 325.54 0.0M
2023-10-31 324.67 324.67 324.67 324.67 0.0M
2023-10-30 324.51 324.51 324.51 324.51 0.0M
2023-10-27 324.09 324.09 324.09 324.09 0.0M
2023-10-26 325.04 325.04 325.04 325.04 0.0M
2023-10-25 325.93 325.93 325.93 325.93 0.0M
2023-10-24 326.59 326.59 326.59 326.59 0.0M
2023-10-23 323.13 323.13 323.13 323.13 0.0M
2023-10-20 325.15 325.15 325.15 325.15 0.0M
2023-10-19 327.65 327.65 327.65 327.65 0.0M
2023-10-18 331.38 331.38 331.38 331.38 0.0M
2023-10-17 335.15 335.15 335.15 335.15 0.0M
2023-10-16 334.26 334.26 334.26 334.26 0.0M
2023-10-13 336.42 336.42 336.42 336.42 0.0M
2023-10-12 340.11 340.11 340.11 340.11 0.0M
2023-10-11 337.67 337.67 337.67 337.67 0.0M
2023-10-10 337.75 337.75 337.75 337.75 0.0M
2023-10-09 333.84 333.84 333.84 333.84 0.0M
2023-10-06 334.66 334.66 334.66 334.66 0.0M
2023-10-05 332.83 332.83 332.83 332.83 0.0M
2023-10-04 331.51 331.51 331.51 331.51 0.0M
2023-10-03 336.22 336.22 336.22 336.22 0.0M
2023-10-02 337.41 337.41 337.41 337.41 0.0M
2023-09-29 338.63 338.63 338.63 338.63 0.0M
2023-09-28 336.85 336.85 336.85 336.85 0.0M
2023-09-27 336.73 336.73 336.73 336.73 0.0M
2023-09-26 338.43 338.43 338.43 338.43 0.0M
2023-09-25 338.50 338.50 338.50 338.50 0.0M
2023-09-22 337.48 337.48 337.48 337.48 0.0M
2023-09-21 337.26 337.26 337.26 337.26 0.0M
2023-09-20 341.86 341.86 341.86 341.86 0.0M
2023-09-19 341.88 341.88 341.88 341.88 0.0M
2023-09-18 344.13 344.13 344.13 344.13 0.0M
2023-09-15 345.87 345.87 345.87 345.87 0.0M
2023-09-14 342.23 342.23 342.23 342.23 0.0M
2023-09-13 338.82 338.82 338.82 338.82 0.0M
2023-09-12 338.19 338.19 338.19 338.19 0.0M
2023-09-11 338.79 338.79 338.79 338.79 0.0M
2023-09-08 337.44 337.44 337.44 337.44 0.0M
2023-09-07 339.33 339.33 339.33 339.33 0.0M
2023-09-06 339.40 339.40 339.40 339.40 0.0M
2023-09-05 340.02 340.02 340.02 340.02 0.0M
2023-09-04 341.54 341.54 341.54 341.54 0.0M
2023-09-01 340.82 340.82 340.82 340.82 0.0M
2023-08-31 340.82 340.82 340.82 340.82 0.0M
2023-08-30 339.17 339.17 339.17 339.17 0.0M
2023-08-29 339.34 339.34 339.34 339.34 0.0M
2023-08-28 338.33 338.33 338.33 338.33 0.0M
2023-08-25 336.24 336.24 336.24 336.24 0.0M
2023-08-24 335.59 335.59 335.59 335.59 0.0M
2023-08-23 334.83 334.83 334.83 334.83 0.0M
2023-08-22 333.19 333.19 333.19 333.19 0.0M
2023-08-21 333.00 333.00 333.00 333.00 0.0M
2023-08-18 335.08 335.08 335.08 335.08 0.0M
2023-08-17 337.10 337.10 337.10 337.10 0.0M
2023-08-16 338.65 338.65 338.65 338.65 0.0M
2023-08-15 340.65 340.65 340.65 340.65 0.0M
2023-08-14 342.48 342.48 342.48 342.48 0.0M
2023-08-11 347.42 347.42 347.42 347.42 0.0M
2023-08-10 350.66 350.66 350.66 350.66 0.0M
2023-08-09 349.86 349.86 349.86 349.86 0.0M
2023-08-08 349.86 349.86 349.86 349.86 0.0M
2023-08-07 349.84 349.84 349.84 349.84 0.0M
2023-08-04 347.99 347.99 347.99 347.99 0.0M
2023-08-03 349.04 349.04 349.04 349.04 0.0M
2023-08-02 351.33 351.33 351.33 351.33 0.0M
2023-08-01 356.67 356.67 356.67 356.67 0.0M
2023-07-31 356.83 356.83 356.83 356.83 0.0M
2023-07-28 356.51 356.51 356.51 356.51 0.0M
2023-07-27 353.30 353.30 353.30 353.30 0.0M
2023-07-26 349.75 349.75 349.75 349.75 0.0M
2023-07-25 347.71 347.71 347.71 347.71 0.0M
2023-07-24 345.32 345.32 345.32 345.32 0.0M
2023-07-21 346.51 346.51 346.51 346.51 0.0M
2023-07-20 346.06 346.06 346.06 346.06 0.0M
2023-07-19 345.94 345.94 345.94 345.94 0.0M
2023-07-18 343.72 343.72 343.72 343.72 0.0M
2023-07-17 343.65 343.65 343.65 343.65 0.0M
2023-07-14 343.02 343.02 343.02 343.02 0.0M
2023-07-13 341.95 341.95 341.95 341.95 0.0M
2023-07-12 335.01 335.01 335.01 335.01 0.0M
2023-07-11 333.45 333.45 333.45 333.45 0.0M
2023-07-10 331.80 331.80 331.80 331.80 0.0M
2023-07-07 330.65 330.65 330.65 330.65 0.0M
2023-07-06 332.10 332.10 332.10 332.10 0.0M
2023-07-05 335.79 335.79 335.79 335.79 0.0M
2023-07-04 337.68 337.68 337.68 337.68 0.0M
2023-07-03 338.00 338.00 338.00 338.00 0.0M
2023-06-30 337.01 337.01 337.01 337.01 0.0M
2023-06-29 337.16 337.16 337.16 337.16 0.0M
2023-06-28 337.16 337.16 337.16 337.16 0.0M
2023-06-27 336.41 336.41 336.41 336.41 0.0M
2023-06-26 335.47 335.47 335.47 335.47 0.0M
2023-06-23 336.17 336.17 336.17 336.17 0.0M
2023-06-22 339.31 339.31 339.31 339.31 0.0M
2023-06-21 339.60 339.60 339.60 339.60 0.0M
2023-06-20 339.48 339.48 339.48 339.48 0.0M
2023-06-19 341.41 341.41 341.41 341.41 0.0M
2023-06-16 343.72 343.72 343.72 343.72 0.0M
2023-06-15 341.36 341.36 341.36 341.36 0.0M
2023-06-14 338.78 338.78 338.78 338.78 0.0M
2023-06-13 335.18 335.18 335.18 335.18 0.0M
2023-06-12 335.65 335.65 335.65 335.65 0.0M
2023-06-09 334.52 334.52 334.52 334.52 0.0M
2023-06-08 334.63 334.63 334.63 334.63 0.0M
2023-06-07 333.88 333.88 333.88 333.88 0.0M
2023-06-06 335.08 335.08 335.08 335.08 0.0M
2023-06-05 335.13 335.13 335.13 335.13 0.0M
2023-06-02 332.85 332.85 332.85 332.85 0.0M
2023-06-01 332.85 332.85 332.85 332.85 0.0M
2023-05-31 332.31 332.31 332.31 332.31 0.0M
2023-05-30 334.90 334.90 334.90 334.90 0.0M
2023-05-29 336.01 336.01 336.01 336.01 0.0M
2023-05-26 337.17 337.17 337.17 337.17 0.0M
2023-05-25 337.05 337.05 337.05 337.05 0.0M
2023-05-24 337.56 337.56 337.56 337.56 0.0M
2023-05-23 338.19 338.19 338.19 338.19 0.0M
2023-05-22 337.20 337.20 337.20 337.20 0.0M
2023-05-19 336.67 336.67 336.67 336.67 0.0M
2023-05-18 334.41 334.41 334.41 334.41 0.0M
2023-05-17 333.38 333.38 333.38 333.38 0.0M
2023-05-16 338.02 338.02 338.02 338.02 0.0M
2023-05-15 338.00 338.00 338.00 338.00 0.0M
2023-05-12 337.60 337.60 337.60 337.60 0.0M
2023-05-11 339.89 339.89 339.89 339.89 0.0M
2023-05-10 341.34 341.34 341.34 341.34 0.0M
2023-05-09 341.62 341.62 341.62 341.62 0.0M
2023-05-08 342.97 342.97 342.97 342.97 0.0M
2023-05-05 344.18 344.18 344.18 344.18 0.0M
2023-05-04 344.60 344.60 344.60 344.60 0.0M
2023-05-03 343.59 343.59 343.59 343.59 0.0M
2023-05-02 345.70 345.70 345.70 345.70 0.0M
2023-05-01 344.17 344.17 344.17 344.17 0.0M
2023-04-28 344.17 344.17 344.17 344.17 0.0M
2023-04-27 345.26 345.26 345.26 345.26 0.0M
2023-04-26 346.60 346.60 346.60 346.60 0.0M
2023-04-25 346.86 346.86 346.86 346.86 0.0M
2023-04-24 349.70 349.70 349.70 349.70 0.0M
2023-04-21 349.52 349.52 349.52 349.52 0.0M
2023-04-20 348.67 348.67 348.67 348.67 0.0M
2023-04-19 349.54 349.54 349.54 349.54 0.0M
2023-04-18 348.26 348.26 348.26 348.26 0.0M
2023-04-17 349.34 349.34 349.34 349.34 0.0M
2023-04-14 347.77 347.77 347.77 347.77 0.0M
2023-04-13 347.11 347.11 347.11 347.11 0.0M
2023-04-12 346.03 346.03 346.03 346.03 0.0M
2023-04-11 347.35 347.35 347.35 347.35 0.0M
2023-04-10 346.81 346.81 346.81 346.81 0.0M
2023-04-07 347.57 347.57 347.57 347.57 0.0M
2023-04-06 347.57 347.57 347.57 347.57 0.0M
2023-04-05 349.33 349.33 349.33 349.33 0.0M
2023-04-04 345.44 348.89 345.44 348.89 0.0M
2023-04-03 345.44 345.44 345.44 345.44 0.0M
2023-03-31 342.88 342.88 342.88 342.88 0.0M
2023-03-30 342.32 342.32 342.32 342.32 0.0M
2023-03-29 342.84 342.84 342.84 342.84 0.0M
2023-03-28 342.11 342.11 342.11 342.11 0.0M
2023-03-27 340.02 340.02 340.02 340.02 0.0M
2023-03-24 337.37 337.37 337.37 337.37 0.0M
2023-03-23 338.56 338.56 338.56 338.56 0.0M
2023-03-22 338.46 338.46 338.46 338.46 0.0M
2023-03-21 333.66 333.66 333.66 333.66 0.0M
2023-03-20 329.78 329.78 329.78 329.78 0.0M
2023-03-17 334.46 334.46 334.46 334.46 0.0M
2023-03-16 331.40 331.40 331.40 331.40 0.0M
2023-03-15 332.48 332.48 332.48 332.48 0.0M
2023-03-14 327.89 327.89 327.89 327.89 0.0M
2023-03-13 327.87 327.87 327.87 327.87 0.0M
2023-03-10 332.45 332.45 332.45 332.45 0.0M
2023-03-09 336.19 336.19 336.19 336.19 0.0M
2023-03-08 337.64 337.64 337.64 337.64 0.0M
2023-03-07 339.70 339.70 339.70 339.70 0.0M
2023-03-06 338.71 338.71 338.71 338.71 0.0M
2023-03-03 337.93 337.93 337.93 337.93 0.0M
2023-03-02 338.37 338.37 338.37 338.37 0.0M
2023-03-01 340.80 340.80 340.80 340.80 0.0M
2023-02-28 342.06 342.06 342.06 342.06 0.0M
2023-02-27 341.99 341.99 341.99 341.99 0.0M
2023-02-24 344.21 344.21 344.21 344.21 0.0M
2023-02-23 342.14 342.14 342.14 342.14 0.0M
2023-02-22 345.59 345.59 345.59 345.59 0.0M
2023-02-21 346.33 346.33 346.33 346.33 0.0M
2023-02-20 346.50 346.50 346.50 346.50 0.0M
2023-02-17 348.58 348.58 348.58 348.58 0.0M
2023-02-16 346.91 346.91 346.91 346.91 0.0M
2023-02-15 343.39 343.39 343.39 343.39 0.0M
2023-02-14 347.71 347.71 347.71 347.71 0.0M
2023-02-13 348.07 348.07 348.07 348.07 0.0M
2023-02-10 351.71 351.71 351.71 351.71 0.0M
2023-02-09 351.91 351.91 351.91 351.91 0.0M
2023-02-08 354.76 354.76 354.76 354.76 0.0M
2023-02-07 353.95 353.95 353.95 353.95 0.0M
2023-02-06 354.49 354.49 354.49 354.49 0.0M
2023-02-03 354.46 354.46 354.46 354.46 0.0M
2023-02-02 352.40 352.40 352.40 352.40 0.0M
2023-02-01 353.49 353.49 353.49 353.49 0.0M
2023-01-31 352.59 352.59 352.59 352.59 0.0M
2023-01-30 353.62 353.62 353.62 353.62 0.0M
2023-01-27 355.15 355.15 355.15 355.15 0.0M
2023-01-26 353.17 353.17 353.17 353.17 0.0M
2023-01-25 350.62 350.62 350.62 350.62 0.0M
2023-01-24 344.32 344.32 344.32 344.32 0.0M
2023-01-23 344.32 344.32 344.32 344.32 0.0M
2023-01-20 344.32 344.32 344.32 344.32 0.0M
2023-01-19 342.60 342.60 342.60 342.60 0.0M
2023-01-18 344.22 344.22 344.22 344.22 0.0M
2023-01-17 343.38 343.38 343.38 343.38 0.0M
2023-01-16 343.36 343.36 343.36 343.36 0.0M
2023-01-13 344.77 344.77 344.77 344.77 0.0M
2023-01-12 341.72 341.72 341.72 341.72 0.0M
2023-01-11 342.05 342.05 342.05 342.05 0.0M
2023-01-10 341.31 341.31 341.31 341.31 0.0M
2023-01-09 345.21 345.21 345.21 345.21 0.0M
2023-01-06 341.80 341.80 341.80 341.80 0.0M
2023-01-05 343.94 343.94 343.94 343.94 0.0M
2023-01-04 339.29 339.29 339.29 339.29 0.0M
2023-01-03 339.76 339.76 339.76 339.76 0.0M
2023-01-02 339.91 339.91 339.91 339.91 0.0M