MSCI Singapore (MISG0000FPSG)

MISG0000FPSG
🏛️ Singapour →
445.56
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
2021-12-31 338.89 340.18 337.72 338.61 0.0M
2021-12-30 337.22 339.53 336.45 338.80 0.0M
2021-12-29 338.50 338.78 337.13 337.76 0.0M
2021-12-28 336.49 339.17 336.39 337.80 0.0M
2021-12-27 336.83 337.38 335.44 335.92 0.0M
2021-12-24 336.50 337.26 336.06 336.94 0.0M
2021-12-23 336.58 337.13 334.43 335.87 0.0M
2021-12-22 336.80 337.26 334.43 335.31 0.0M
2021-12-21 331.44 335.99 330.36 335.91 0.0M
2021-12-20 334.01 334.33 329.73 330.44 0.0M
2021-12-17 336.48 337.78 332.90 335.50 0.0M
2021-12-16 338.17 341.25 335.71 337.29 0.0M
2021-12-15 338.12 338.74 335.36 338.40 0.0M
2021-12-14 339.30 340.60 337.18 338.54 0.0M
2021-12-13 345.01 345.48 338.74 339.77 0.0M
2021-12-10 346.36 346.98 341.65 342.67 0.0M
2021-12-09 348.59 349.98 346.03 347.14 0.0M
2021-12-08 346.44 348.68 345.00 348.27 0.0M
2021-12-07 343.85 348.55 343.56 346.01 0.0M
2021-12-06 342.91 346.20 340.34 342.93 0.0M
2021-12-03 342.46 345.12 340.21 342.56 0.0M
2021-12-02 340.90 344.75 340.90 343.68 0.0M
2021-12-01 345.04 351.02 343.67 343.78 0.0M
2021-11-30 353.53 354.34 343.33 344.22 0.0M
2021-11-29 356.23 356.58 352.55 353.54 0.0M
2021-11-26 361.95 362.12 356.37 358.65 0.0M
2021-11-25 363.36 364.65 362.71 363.23 0.0M
2021-11-24 364.39 364.92 362.54 363.93 0.0M
2021-11-23 366.01 366.02 361.80 363.67 0.0M
2021-11-22 367.03 368.09 364.98 365.96 0.0M
2021-11-19 366.87 367.58 366.18 366.68 0.0M
2021-11-18 366.41 368.35 365.72 367.18 0.0M
2021-11-17 369.40 369.40 364.62 366.86 0.0M
2021-11-16 370.87 372.91 368.90 369.74 0.0M
2021-11-15 370.34 373.17 369.56 371.91 0.0M
2021-11-12 371.06 371.39 369.16 370.37 0.0M
2021-11-11 368.50 370.89 367.02 370.13 0.0M
2021-11-10 372.02 372.03 369.02 369.64 0.0M
2021-11-09 374.71 375.27 371.42 371.77 0.0M
2021-11-08 374.81 376.54 373.50 374.13 0.0M
2021-11-05 372.35 373.93 371.59 373.42 0.0M
2021-11-04 371.58 372.10 370.85 371.59 0.0M
2021-11-03 373.09 373.09 370.85 371.15 0.0M
2021-11-02 371.92 372.93 370.37 372.84 0.0M
2021-11-01 370.47 371.07 368.28 370.98 0.0M
2021-10-29 370.27 371.86 366.92 367.23 0.0M
2021-10-28 369.87 370.63 367.18 369.36 0.0M
2021-10-27 368.98 371.05 368.42 369.62 0.0M
2021-10-26 369.13 370.17 367.39 368.84 0.0M
2021-10-25 370.11 370.90 367.93 369.47 0.0M
2021-10-22 370.44 371.50 369.94 370.40 0.0M
2021-10-21 371.14 371.14 368.95 369.83 0.0M
2021-10-20 373.01 373.02 370.01 370.48 0.0M
2021-10-19 369.97 372.15 368.76 371.47 0.0M
2021-10-18 367.09 368.00 365.87 367.50 0.0M
2021-10-15 366.90 367.45 365.89 367.08 0.0M
2021-10-14 363.87 366.34 362.37 365.20 0.0M
2021-10-13 358.72 365.51 358.71 365.23 0.0M
2021-10-12 355.70 358.10 354.04 357.45 0.0M
2021-10-11 358.06 359.11 356.99 356.99 0.0M
2021-10-08 358.46 359.12 356.23 357.98 0.0M
2021-10-07 356.27 358.31 356.14 357.28 0.0M
2021-10-06 355.04 355.83 353.23 354.27 0.0M
2021-10-05 353.49 353.87 350.91 353.47 0.0M
2021-10-04 354.75 357.17 354.31 355.46 0.0M
2021-10-01 353.15 353.66 349.93 351.29 0.0M
2021-09-30 354.27 355.65 353.75 354.84 0.0M
2021-09-29 355.16 355.72 352.56 353.31 0.0M
2021-09-28 357.77 359.42 354.25 354.56 0.0M
2021-09-27 356.59 360.46 356.21 359.40 0.0M
2021-09-24 358.56 358.56 354.58 355.19 0.0M
2021-09-23 354.84 358.15 354.84 356.98 0.0M
2021-09-22 352.70 354.10 351.60 353.84 0.0M
2021-09-21 352.15 355.28 352.14 354.47 0.0M
2021-09-20 355.06 356.08 351.25 352.20 0.0M
2021-09-17 353.61 356.53 353.61 355.66 0.0M
2021-09-16 354.01 354.80 353.45 354.51 0.0M
2021-09-15 353.33 353.91 352.04 353.28 0.0M
2021-09-14 353.95 355.00 353.11 354.83 0.0M
2021-09-13 354.26 354.54 351.31 352.40 0.0M
2021-09-10 353.16 356.55 352.13 355.06 0.0M
2021-09-09 353.46 355.14 350.76 351.38 0.0M
2021-09-08 356.90 357.14 353.51 353.75 0.0M
2021-09-07 357.75 359.77 356.39 358.69 0.0M
2021-09-06 356.65 359.48 356.09 359.35 0.0M
2021-09-03 355.63 356.96 354.28 356.91 0.0M
2021-09-02 356.05 356.32 354.02 355.32 0.0M
2021-09-01 352.06 356.39 352.06 355.27 0.0M
2021-08-31 355.65 355.66 350.96 352.17 0.0M
2021-08-30 355.43 357.77 355.43 357.05 0.0M
2021-08-27 355.24 355.90 353.79 354.21 0.0M
2021-08-26 358.32 358.76 356.87 357.88 0.0M
2021-08-25 359.15 359.82 356.55 357.49 0.0M
2021-08-24 358.00 358.60 357.02 357.13 0.0M
2021-08-23 359.14 359.14 355.60 355.84 0.0M
2021-08-20 358.69 359.75 357.56 357.59 0.0M
2021-08-19 358.63 358.88 355.56 355.94 0.0M
2021-08-18 359.05 364.33 359.05 360.98 0.0M
2021-08-17 360.89 361.99 358.04 359.21 0.0M
2021-08-16 362.06 364.13 361.43 362.09 0.0M
2021-08-13 365.47 366.30 364.23 365.23 0.0M
2021-08-12 368.06 368.81 366.96 367.62 0.0M
2021-08-11 369.66 369.99 366.08 366.63 0.0M
2021-08-10 366.14 370.30 366.14 369.95 0.0M
2021-08-09 366.03 366.24 365.88 366.12 0.0M
2021-08-06 365.77 366.56 364.80 365.99 0.0M
2021-08-05 366.75 367.63 364.67 365.98 0.0M
2021-08-04 361.93 366.64 361.07 366.20 0.0M
2021-08-03 361.58 361.66 358.36 361.34 0.0M
2021-08-02 364.43 364.53 360.18 362.45 0.0M
2021-07-30 363.28 365.91 362.96 363.13 0.0M
2021-07-29 362.15 364.51 359.84 364.39 0.0M
2021-07-28 359.63 359.63 355.78 358.85 0.0M
2021-07-27 359.62 361.50 357.22 357.63 0.0M
2021-07-26 360.21 360.47 356.94 358.24 0.0M
2021-07-23 361.05 361.47 359.29 360.50 0.0M
2021-07-22 357.62 361.57 357.09 360.81 0.0M
2021-07-21 356.25 356.70 353.44 355.54 0.0M
2021-07-20 354.38 354.55 354.24 354.48 0.0M
2021-07-19 353.63 355.69 353.63 354.27 0.0M
2021-07-16 356.98 359.01 356.74 358.63 0.0M
2021-07-15 358.95 359.25 356.13 357.26 0.0M
2021-07-14 360.69 361.70 358.70 359.18 0.0M
2021-07-13 360.97 361.73 359.79 361.04 0.0M
2021-07-12 358.50 359.38 356.22 358.08 0.0M
2021-07-09 350.93 356.34 350.74 355.64 0.0M
2021-07-08 356.07 356.96 351.41 351.96 0.0M
2021-07-07 361.55 361.55 355.70 356.42 0.0M
2021-07-06 357.65 364.15 357.65 363.74 0.0M
2021-07-05 355.39 356.78 355.39 356.76 0.0M
2021-07-02 357.01 357.25 354.95 355.72 0.0M
2021-07-01 357.16 357.81 355.08 355.23 0.0M
2021-06-30 352.57 357.83 351.87 355.78 0.0M
2021-06-29 355.01 355.01 350.76 351.04 0.0M
2021-06-28 356.69 356.84 355.37 355.89 0.0M
2021-06-25 355.14 356.48 353.94 354.88 0.0M
2021-06-24 354.06 355.56 353.78 354.47 0.0M
2021-06-23 354.05 356.18 352.78 353.93 0.0M
2021-06-22 354.85 355.66 352.50 353.11 0.0M
2021-06-21 353.18 354.56 351.42 354.04 0.0M
2021-06-18 355.91 356.98 355.40 356.55 0.0M
2021-06-17 355.59 358.22 354.98 356.90 0.0M
2021-06-16 361.56 361.63 357.26 357.41 0.0M
2021-06-15 359.76 362.57 359.49 361.73 0.0M
2021-06-14 358.80 359.51 358.34 358.79 0.0M
2021-06-11 360.84 361.14 359.04 359.51 0.0M
2021-06-10 358.96 361.02 358.67 359.92 0.0M
2021-06-09 360.27 360.27 358.43 358.61 0.0M
2021-06-08 361.23 361.60 358.64 360.22 0.0M
2021-06-07 360.16 361.37 359.67 360.91 0.0M
2021-06-04 357.42 359.83 357.05 357.38 0.0M
2021-06-03 359.96 360.84 358.65 359.18 0.0M
2021-06-02 361.56 361.67 357.85 358.87 0.0M
2021-06-01 360.47 362.23 358.76 362.18 0.0M
2021-05-31 361.57 362.40 357.68 358.85 0.0M
2021-05-28 361.71 362.74 361.02 361.02 0.0M
2021-05-27 356.44 359.89 355.95 359.15 0.0M
2021-05-25 355.53 357.70 355.53 357.38 0.0M
2021-05-24 355.01 355.91 353.97 354.43 0.0M
2021-05-21 354.13 354.56 351.71 353.17 0.0M
2021-05-20 352.27 353.71 351.06 351.85 0.0M
2021-05-19 353.77 354.97 350.82 351.15 0.0M
2021-05-18 351.50 356.47 351.24 356.02 0.0M
2021-05-17 345.00 349.49 342.29 348.63 0.0M
2021-05-14 351.14 353.90 342.40 345.77 0.0M
2021-05-12 353.62 355.63 352.49 353.42 0.0M
2021-05-11 357.41 358.35 355.05 355.90 0.0M
2021-05-10 363.44 363.67 359.88 360.51 0.0M
2021-05-07 359.78 363.26 359.30 362.79 0.0M
2021-05-06 357.78 359.77 357.27 359.19 0.0M
2021-05-05 357.15 357.62 355.09 356.71 0.0M
2021-05-04 360.16 360.56 358.42 359.82 0.0M
2021-05-03 365.25 365.25 358.49 360.36 0.0M
2021-04-30 364.62 366.87 364.54 364.79 0.0M
2021-04-29 365.73 366.95 364.55 364.83 0.0M
2021-04-28 363.62 365.39 363.62 365.39 0.0M
2021-04-27 363.67 365.42 363.22 364.76 0.0M
2021-04-26 361.96 364.67 361.17 363.88 0.0M
2021-04-23 359.64 361.97 359.10 361.97 0.0M
2021-04-22 360.09 361.84 359.84 361.75 0.0M
2021-04-21 358.45 359.73 356.40 357.49 0.0M
2021-04-20 364.18 364.60 361.73 362.36 0.0M
2021-04-19 364.41 365.03 363.48 364.62 0.0M
2021-04-16 361.40 363.50 361.38 363.50 0.0M
2021-04-15 361.49 361.61 359.91 361.21 0.0M
2021-04-14 361.09 361.25 359.48 360.18 0.0M
2021-04-13 359.64 361.51 359.27 361.07 0.0M
2021-04-12 360.35 360.78 358.20 359.50 0.0M
2021-04-09 361.26 361.26 359.75 360.87 0.0M
2021-04-08 361.93 362.64 360.60 360.76 0.0M
2021-04-07 364.34 365.46 361.34 361.80 0.0M
2021-04-06 364.16 364.25 361.27 363.17 0.0M
2021-04-05 363.45 363.84 362.31 362.91 0.0M
2021-04-01 361.00 361.35 358.67 360.23 0.0M
2021-03-31 362.56 362.56 358.62 358.62 0.0M
2021-03-30 362.02 362.30 360.25 361.24 0.0M
2021-03-29 358.51 360.35 357.69 359.19 0.0M
2021-03-26 357.04 358.66 356.12 357.53 0.0M
2021-03-25 352.49 356.12 352.49 355.54 0.0M
2021-03-24 352.29 353.64 351.81 353.34 0.0M
2021-03-23 351.94 355.05 351.51 352.89 0.0M
2021-03-22 353.00 355.10 351.87 352.53 0.0M
2021-03-19 353.21 355.11 352.71 353.57 0.0M
2021-03-18 354.23 354.97 353.16 353.81 0.0M
2021-03-17 349.52 351.75 349.41 351.37 0.0M
2021-03-16 350.93 351.11 349.26 350.20 0.0M
2021-03-15 350.88 352.05 348.91 350.24 0.0M
2021-03-12 350.88 351.28 348.43 348.95 0.0M
2021-03-11 347.36 350.87 346.96 349.88 0.0M
2021-03-10 350.34 350.34 345.85 346.77 0.0M
2021-03-09 350.55 351.99 349.21 350.89 0.0M
2021-03-08 349.72 350.40 347.37 347.63 0.0M
2021-03-05 344.84 347.30 343.12 345.50 0.0M
2021-03-04 342.90 345.99 341.96 345.84 0.0M
2021-03-03 342.66 344.34 341.69 344.34 0.0M
2021-03-02 343.39 344.37 339.95 340.42 0.0M
2021-03-01 337.83 342.14 337.83 341.42 0.0M
2021-02-26 334.89 338.28 334.79 337.84 0.0M
2021-02-25 338.05 341.50 338.05 341.20 0.0M
2021-02-24 332.14 336.72 332.14 334.72 0.0M
2021-02-23 330.75 333.22 330.42 331.06 0.0M
2021-02-22 331.69 332.61 330.15 330.78 0.0M
2021-02-19 332.02 332.34 328.67 330.45 0.0M
2021-02-18 334.91 335.00 331.89 332.91 0.0M
2021-02-17 332.36 335.20 332.12 334.65 0.0M
2021-02-16 335.63 336.76 335.02 335.19 0.0M
2021-02-15 334.75 336.49 334.31 334.49 0.0M
2021-02-11 332.15 333.72 332.15 333.66 0.0M
2021-02-10 334.80 335.13 333.06 333.80 0.0M
2021-02-09 334.75 336.09 332.92 334.21 0.0M
2021-02-08 329.59 333.75 329.31 333.00 0.0M
2021-02-05 329.82 329.90 328.13 328.89 0.0M
2021-02-04 331.77 332.19 326.06 328.69 0.0M
2021-02-03 331.69 332.62 330.93 330.93 0.0M
2021-02-02 328.24 330.29 327.93 330.24 0.0M
2021-02-01 326.78 328.71 325.10 328.10 0.0M
2021-01-29 333.88 334.77 326.59 328.65 0.0M
2021-01-28 334.91 334.91 330.10 330.98 0.0M
2021-01-27 334.99 337.30 334.76 336.16 0.0M
2021-01-26 337.10 337.10 332.33 333.68 0.0M
2021-01-25 340.90 341.92 337.70 337.98 0.0M
2021-01-22 342.47 342.47 339.19 340.42 0.0M
2021-01-21 342.10 343.74 341.38 343.74 0.0M
2021-01-20 341.43 342.24 340.24 341.95 0.0M
2021-01-19 341.96 343.26 341.25 341.85 0.0M
2021-01-18 341.33 341.33 339.37 340.93 0.0M
2021-01-15 342.41 343.84 341.54 342.73 0.0M
2021-01-14 340.51 343.33 340.28 343.12 0.0M
2021-01-13 340.53 342.15 340.07 340.07 0.0M
2021-01-12 339.90 340.91 338.49 339.57 0.0M
2021-01-11 341.80 342.69 340.20 340.97 0.0M
2021-01-08 336.34 343.27 336.01 343.27 0.0M
2021-01-07 330.31 333.58 329.55 333.01 0.0M
2021-01-06 326.52 326.96 325.33 326.65 0.0M
2021-01-05 324.56 326.49 323.32 326.27 0.0M
2021-01-04 324.81 326.84 323.69 326.82 0.0M