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
2022-12-30 290.64 290.83 288.87 289.38 0.0M
2022-12-29 288.35 289.91 286.53 289.69 0.0M
2022-12-28 289.18 290.39 288.90 289.19 0.0M
2022-12-27 291.23 291.23 288.59 290.08 0.0M
2022-12-23 289.03 289.30 288.25 289.29 0.0M
2022-12-22 290.41 291.95 289.31 290.18 0.0M
2022-12-21 288.36 290.07 287.97 289.80 0.0M
2022-12-20 289.40 290.82 288.24 288.58 0.0M
2022-12-19 289.53 292.45 289.52 290.44 0.0M
2022-12-16 294.30 295.71 289.38 289.71 0.0M
2022-12-15 298.27 298.80 295.81 295.81 0.0M
2022-12-14 297.82 298.63 297.14 298.22 0.0M
2022-12-13 294.52 299.46 294.52 297.01 0.0M
2022-12-12 292.65 294.51 292.65 294.41 0.0M
2022-12-09 293.83 294.99 293.05 293.62 0.0M
2022-12-08 291.14 293.36 291.14 293.26 0.0M
2022-12-07 293.61 294.25 290.88 291.10 0.0M
2022-12-06 295.77 295.88 294.01 294.73 0.0M
2022-12-05 297.30 298.78 295.73 296.14 0.0M
2022-12-02 298.87 298.87 295.25 296.82 0.0M
2022-12-01 299.33 299.71 297.48 299.14 0.0M
2022-11-30 295.61 298.49 294.16 298.49 0.0M
2022-11-29 291.53 295.54 291.53 295.07 0.0M
2022-11-28 292.24 293.21 291.19 291.88 0.0M
2022-11-25 293.62 294.22 292.47 292.83 0.0M
2022-11-24 295.63 295.95 293.66 293.85 0.0M
2022-11-23 295.43 295.75 292.89 294.43 0.0M
2022-11-22 294.75 295.83 293.02 293.86 0.0M
2022-11-21 296.97 298.49 293.63 294.00 0.0M
2022-11-18 300.22 301.85 297.26 297.57 0.0M
2022-11-17 298.26 300.61 297.21 300.15 0.0M
2022-11-16 299.01 300.05 296.73 297.07 0.0M
2022-11-15 289.70 300.83 289.18 299.23 0.0M
2022-11-14 288.88 292.19 288.42 289.16 0.0M
2022-11-11 284.55 289.15 284.55 288.50 0.0M
2022-11-10 277.45 282.46 277.45 281.63 0.0M
2022-11-09 280.40 282.16 278.25 278.45 0.0M
2022-11-08 281.72 282.09 279.72 280.30 0.0M
2022-11-07 278.23 280.84 277.03 280.75 0.0M
2022-11-04 275.95 279.37 275.78 277.08 0.0M
2022-11-03 278.52 278.52 275.09 276.03 0.0M
2022-11-02 280.70 281.56 278.70 280.02 0.0M
2022-11-01 279.05 281.79 278.72 280.19 0.0M
2022-10-31 276.66 280.55 276.59 277.89 0.0M
2022-10-28 271.91 275.35 271.28 274.42 0.0M
2022-10-27 270.51 271.83 269.28 270.18 0.0M
2022-10-26 268.77 271.39 268.42 270.11 0.0M
2022-10-25 265.81 268.43 265.35 268.10 0.0M
2022-10-24 262.31 263.79 261.37 263.77 0.0M
2022-10-21 267.60 267.88 262.45 263.47 0.0M
2022-10-20 267.11 269.60 267.10 267.92 0.0M
2022-10-19 272.37 273.34 267.93 268.53 0.0M
2022-10-18 271.15 272.88 269.72 271.91 0.0M
2022-10-17 269.99 271.41 267.44 270.13 0.0M
2022-10-14 275.08 275.96 271.05 271.17 0.0M
2022-10-13 277.32 278.04 271.35 273.06 0.0M
2022-10-12 279.44 279.91 276.99 277.98 0.0M
2022-10-11 281.20 282.98 278.78 279.58 0.0M
2022-10-10 282.89 282.92 279.94 280.77 0.0M
2022-10-07 287.02 287.16 284.58 284.59 0.0M
2022-10-06 286.17 286.58 285.07 286.25 0.0M
2022-10-05 285.62 286.27 284.17 285.51 0.0M
2022-10-04 282.08 284.76 280.54 284.53 0.0M
2022-10-03 280.24 281.09 277.78 278.90 0.0M
2022-09-30 278.25 282.48 277.77 281.99 0.0M
2022-09-29 280.30 283.16 277.97 278.42 0.0M
2022-09-28 281.35 281.70 277.39 279.00 0.0M
2022-09-27 282.77 283.72 281.31 282.04 0.0M
2022-09-26 284.92 285.66 281.69 283.23 0.0M
2022-09-23 287.45 287.75 284.85 285.76 0.0M
2022-09-22 289.64 290.82 288.67 289.05 0.0M
2022-09-21 290.79 291.53 290.13 290.37 0.0M
2022-09-20 292.86 293.36 291.21 291.31 0.0M
2022-09-19 291.25 292.79 290.20 291.92 0.0M
2022-09-16 292.42 293.71 291.39 292.09 0.0M
2022-09-15 294.26 295.16 292.61 292.88 0.0M
2022-09-14 292.60 294.80 292.60 293.97 0.0M
2022-09-13 297.90 299.42 296.55 296.84 0.0M
2022-09-12 295.95 297.65 294.72 297.44 0.0M
2022-09-09 290.91 295.04 290.66 294.61 0.0M
2022-09-07 286.74 287.89 285.96 287.84 0.0M
2022-09-06 289.29 290.02 287.56 288.26 0.0M
2022-09-05 288.31 289.18 288.08 288.84 0.0M
2022-09-02 289.20 289.81 287.00 287.51 0.0M
2022-09-01 288.94 290.60 288.50 289.77 0.0M
2022-08-31 290.88 291.66 289.36 289.69 0.0M
2022-08-30 289.77 292.54 289.77 292.11 0.0M
2022-08-29 290.33 291.65 289.75 289.75 0.0M
2022-08-26 295.65 296.81 293.06 293.49 0.0M
2022-08-25 294.06 296.42 293.72 295.44 0.0M
2022-08-24 293.21 294.76 291.97 293.30 0.0M
2022-08-23 294.27 294.99 292.10 293.36 0.0M
2022-08-22 294.83 297.59 294.64 295.24 0.0M
2022-08-19 299.06 299.06 294.88 295.50 0.0M
2022-08-18 299.10 301.84 298.07 299.13 0.0M
2022-08-17 301.41 302.76 297.95 299.47 0.0M
2022-08-16 307.76 308.28 300.40 301.31 0.0M
2022-08-15 307.94 309.59 306.72 308.40 0.0M
2022-08-12 309.49 309.66 307.47 308.79 0.0M
2022-08-11 309.46 312.76 308.58 310.13 0.0M
2022-08-10 305.58 308.66 305.58 308.46 0.0M
2022-08-09 305.67 306.24 304.69 305.40 0.0M
2022-08-08 308.42 308.86 306.44 306.66 0.0M
2022-08-05 307.68 309.99 306.97 309.10 0.0M
2022-08-04 304.22 307.33 302.78 307.19 0.0M
2022-08-03 300.28 304.07 299.21 303.79 0.0M
2022-08-02 297.68 299.88 296.95 299.50 0.0M
2022-08-01 296.22 299.44 296.02 298.29 0.0M
2022-07-29 298.55 298.79 295.09 296.02 0.0M
2022-07-28 297.28 298.21 296.01 297.37 0.0M
2022-07-27 292.20 296.49 291.36 296.39 0.0M
2022-07-26 292.29 294.17 292.29 292.66 0.0M
2022-07-25 293.46 296.43 292.31 292.79 0.0M
2022-07-22 295.84 297.67 292.97 293.70 0.0M
2022-07-21 293.08 295.30 291.53 294.75 0.0M
2022-07-20 288.99 294.01 288.99 293.81 0.0M
2022-07-19 283.98 287.87 283.75 287.50 0.0M
2022-07-18 283.96 286.75 283.72 284.93 0.0M
2022-07-15 281.71 282.79 281.18 282.63 0.0M
2022-07-14 285.29 285.38 281.30 281.56 0.0M
2022-07-13 288.70 288.81 285.07 286.18 0.0M
2022-07-12 287.37 289.11 286.88 288.44 0.0M
2022-07-11 288.69 288.87 286.56 287.15 0.0M
2022-07-08 289.92 290.73 288.26 289.60 0.0M
2022-07-07 284.78 289.21 284.42 288.99 0.0M
2022-07-06 287.15 288.07 284.42 285.39 0.0M
2022-07-05 284.62 287.00 281.59 286.61 0.0M
2022-07-04 282.37 284.18 282.23 283.60 0.0M
2022-07-01 281.25 282.74 279.97 281.43 0.0M
2022-06-30 284.58 285.10 280.15 281.21 0.0M
2022-06-29 285.55 288.09 284.53 284.95 0.0M
2022-06-28 287.69 290.22 286.63 286.84 0.0M
2022-06-27 290.96 291.93 287.88 288.34 0.0M
2022-06-24 287.79 289.77 287.12 289.50 0.0M
2022-06-23 284.01 286.81 282.10 286.54 0.0M
2022-06-22 286.29 287.18 282.09 282.83 0.0M
2022-06-21 283.61 287.56 283.20 286.11 0.0M
2022-06-20 282.78 283.26 281.83 282.62 0.0M
2022-06-17 280.60 283.66 280.01 282.66 0.0M
2022-06-16 287.98 289.72 280.99 281.66 0.0M
2022-06-15 283.33 286.94 283.33 286.19 0.0M
2022-06-14 284.64 285.07 282.53 283.61 0.0M
2022-06-13 289.93 290.91 284.84 285.59 0.0M
2022-06-10 294.78 295.40 290.49 291.46 0.0M
2022-06-09 300.76 301.31 296.62 296.70 0.0M
2022-06-08 300.66 301.81 299.12 301.41 0.0M
2022-06-07 297.52 300.79 296.71 300.39 0.0M
2022-06-06 296.60 299.59 295.26 297.64 0.0M
2022-06-03 299.83 300.16 296.64 296.85 0.0M
2022-06-02 297.74 299.54 296.82 299.00 0.0M
2022-06-01 300.36 300.91 297.34 298.42 0.0M
2022-05-31 299.85 302.62 298.56 299.38 0.0M
2022-05-30 300.03 300.42 299.10 299.38 0.0M
2022-05-27 297.97 299.84 296.64 299.21 0.0M
2022-05-26 293.93 297.24 293.77 296.43 0.0M
2022-05-25 291.73 293.26 289.57 292.14 0.0M
2022-05-24 296.75 297.29 291.01 291.27 0.0M
2022-05-23 300.81 301.27 295.95 296.42 0.0M
2022-05-20 297.07 301.36 297.01 300.24 0.0M
2022-05-19 293.71 296.81 292.30 295.00 0.0M
2022-05-18 299.17 300.66 295.89 296.17 0.0M
2022-05-17 293.00 298.89 292.38 297.67 0.0M
2022-05-16 293.55 295.27 292.01 292.52 0.0M
2022-05-13 289.35 295.49 288.50 295.25 0.0M
2022-05-12 287.52 288.53 283.11 286.85 0.0M
2022-05-11 292.07 293.00 288.81 288.90 0.0M
2022-05-10 294.65 295.61 292.38 293.24 0.0M
2022-05-09 302.62 304.07 295.78 296.70 0.0M
2022-05-06 306.55 307.58 302.62 303.65 0.0M
2022-05-05 317.67 317.67 309.86 310.84 0.0M
2022-05-04 316.28 316.28 311.77 316.04 0.0M
2022-05-03 315.90 316.68 314.60 315.51 0.0M
2022-05-02 312.25 316.14 311.76 316.06 0.0M
2022-04-27 308.04 310.29 307.63 308.38 0.0M
2022-04-26 313.26 313.89 308.96 308.96 0.0M
2022-04-25 311.27 313.47 310.32 312.98 0.0M
2022-04-22 312.22 317.30 312.01 313.60 0.0M
2022-04-21 318.13 319.30 313.74 314.06 0.0M
2022-04-20 319.55 321.61 316.67 317.05 0.0M
2022-04-19 317.01 319.15 314.60 317.98 0.0M
2022-04-18 319.73 319.98 314.74 315.70 0.0M
2022-04-15 320.66 320.66 320.66 320.66 0.0M
2022-04-14 323.42 325.02 319.98 320.66 0.0M
2022-04-13 322.14 325.41 321.35 324.04 0.0M
2022-04-12 324.94 325.76 320.68 320.77 0.0M
2022-04-11 326.93 327.68 323.86 326.47 0.0M
2022-04-08 330.39 330.57 327.33 328.33 0.0M
2022-04-07 333.33 334.06 329.41 330.87 0.0M
2022-04-06 337.62 338.41 332.39 334.68 0.0M
2022-04-05 340.68 342.28 337.95 338.43 0.0M
2022-04-04 334.39 341.54 333.89 339.93 0.0M
2022-04-01 333.09 335.88 332.17 334.51 0.0M
2022-03-31 337.99 338.34 331.57 333.68 0.0M
2022-03-30 340.18 341.72 337.09 337.87 0.0M
2022-03-29 334.89 339.72 331.99 338.80 0.0M
2022-03-28 331.33 334.72 330.88 334.23 0.0M
2022-03-25 334.06 335.93 330.55 331.49 0.0M
2022-03-24 332.58 337.03 331.75 334.41 0.0M
2022-03-23 332.91 335.12 330.68 333.05 0.0M
2022-03-22 327.59 333.22 326.94 331.92 0.0M
2022-03-21 330.78 331.91 326.47 327.73 0.0M
2022-03-18 325.42 330.26 323.71 329.42 0.0M
2022-03-17 324.56 324.70 320.27 324.56 0.0M
2022-03-16 310.98 321.05 309.62 320.74 0.0M
2022-03-15 304.01 307.41 303.50 307.35 0.0M
2022-03-14 305.97 306.61 303.10 303.52 0.0M
2022-03-11 307.82 311.27 306.17 306.33 0.0M
2022-03-10 307.74 310.03 304.27 308.72 0.0M
2022-03-09 295.78 307.00 295.77 304.35 0.0M
2022-03-08 298.89 299.48 294.53 296.96 0.0M
2022-03-07 303.92 305.92 299.40 299.59 0.0M
2022-03-04 311.80 313.79 305.06 305.77 0.0M
2022-03-03 320.80 321.68 312.81 313.43 0.0M
2022-03-02 325.40 326.53 317.94 318.95 0.0M
2022-03-01 334.69 336.70 325.99 326.97 0.0M
2022-02-28 336.89 337.08 328.24 332.95 0.0M
2022-02-25 331.65 336.99 331.60 336.38 0.0M
2022-02-24 338.44 339.55 328.51 331.76 0.0M
2022-02-23 345.93 345.93 341.83 342.69 0.0M
2022-02-22 347.12 347.14 344.99 345.14 0.0M
2022-02-21 347.27 349.17 346.88 348.93 0.0M
2022-02-18 350.80 352.28 347.57 348.14 0.0M
2022-02-17 353.50 354.75 351.25 351.50 0.0M
2022-02-16 352.25 354.43 350.83 352.41 0.0M
2022-02-15 348.03 352.60 346.31 352.55 0.0M
2022-02-14 354.98 356.57 348.07 348.54 0.0M
2022-02-11 355.67 358.00 355.39 355.81 0.0M
2022-02-10 358.58 359.51 356.60 356.60 0.0M
2022-02-09 353.27 358.41 352.73 358.40 0.0M
2022-02-08 349.96 353.89 349.52 353.52 0.0M
2022-02-07 344.61 349.39 344.61 348.61 0.0M
2022-02-04 340.96 345.09 340.29 344.89 0.0M
2022-02-03 341.23 342.87 339.01 340.82 0.0M
2022-02-02 337.40 337.41 334.58 335.24 0.0M
2022-02-01 336.24 337.88 335.64 337.87 0.0M
2022-01-31 332.73 336.28 332.50 336.00 0.0M
2022-01-28 332.07 332.99 328.35 332.21 0.0M
2022-01-27 332.93 334.72 331.35 331.98 0.0M
2022-01-26 334.91 337.93 333.96 334.37 0.0M
2022-01-25 336.52 336.53 332.76 334.03 0.0M
2022-01-24 337.85 340.63 334.81 338.66 0.0M
2022-01-21 343.88 344.79 340.48 340.70 0.0M
2022-01-20 342.79 346.74 341.55 344.41 0.0M
2022-01-19 343.22 344.96 342.70 343.07 0.0M
2022-01-18 345.74 346.25 342.47 343.32 0.0M
2022-01-17 344.73 346.01 344.21 345.13 0.0M
2022-01-14 343.71 346.35 343.43 344.49 0.0M
2022-01-13 347.91 347.91 342.68 342.77 0.0M
2022-01-12 347.19 348.22 345.43 347.02 0.0M
2022-01-11 341.84 346.92 340.91 345.69 0.0M
2022-01-10 339.21 342.63 337.27 341.54 0.0M
2022-01-07 339.14 341.06 338.23 338.57 0.0M
2022-01-06 332.60 338.25 331.94 337.60 0.0M
2022-01-05 339.56 340.10 332.63 333.61 0.0M
2022-01-04 341.67 344.80 338.11 338.93 0.0M
2022-01-03 339.35 341.21 338.34 339.57 0.0M