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
2024-12-31 372.57 373.77 372.00 372.53 0.0M
2024-12-30 372.34 374.35 371.93 373.58 0.0M
2024-12-27 374.08 374.38 370.84 372.13 0.0M
2024-12-26 374.21 374.21 372.42 372.51 0.0M
2024-12-25 374.23 374.23 374.23 374.23 0.0M
2024-12-24 371.95 374.30 371.77 374.23 0.0M
2024-12-23 370.28 373.11 368.94 371.54 0.0M
2024-12-20 372.82 373.02 368.31 369.69 0.0M
2024-12-19 372.46 374.76 371.55 373.92 0.0M
2024-12-18 379.04 379.05 374.28 374.28 0.0M
2024-12-17 379.69 379.92 377.40 379.16 0.0M
2024-12-16 379.55 381.08 379.21 380.09 0.0M
2024-12-13 379.23 380.95 378.43 379.55 0.0M
2024-12-12 378.14 380.48 377.29 379.47 0.0M
2024-12-11 376.66 378.33 375.55 378.16 0.0M
2024-12-10 376.26 378.84 376.26 377.35 0.0M
2024-12-09 375.88 378.53 375.55 376.09 0.0M
2024-12-06 378.59 378.83 376.01 376.30 0.0M
2024-12-05 379.45 382.14 378.80 379.45 0.0M
2024-12-04 376.38 378.52 376.20 378.15 0.0M
2024-12-03 374.17 376.16 373.98 375.88 0.0M
2024-12-02 372.40 373.06 370.37 371.71 0.0M
2024-11-29 369.71 372.24 369.14 370.38 0.0M
2024-11-28 369.71 371.82 369.32 371.73 0.0M
2024-11-27 369.27 369.94 367.57 368.95 0.0M
2024-11-26 370.23 370.32 367.60 368.62 0.0M
2024-11-25 372.59 372.86 368.99 370.29 0.0M
2024-11-22 375.54 375.55 371.39 371.56 0.0M
2024-11-21 372.96 374.97 371.17 374.11 0.0M
2024-11-20 374.02 374.26 371.60 373.40 0.0M
2024-11-19 368.83 373.89 368.70 373.77 0.0M
2024-11-18 364.49 368.30 364.32 368.30 0.0M
2024-11-15 364.89 366.19 363.80 365.74 0.0M
2024-11-14 364.74 367.17 363.46 365.55 0.0M
2024-11-13 362.42 368.78 362.03 365.17 0.0M
2024-11-12 360.16 368.64 357.68 365.24 0.0M
2024-11-11 358.18 361.65 355.22 361.26 0.0M
2024-11-08 354.33 358.94 353.20 356.25 0.0M
2024-11-07 347.79 353.71 347.11 351.96 0.0M
2024-11-06 342.68 345.36 342.68 345.10 0.0M
2024-11-05 340.50 342.33 340.04 342.33 0.0M
2024-11-04 342.20 342.45 341.28 341.46 0.0M
2024-11-01 337.81 341.27 337.56 340.84 0.0M
2024-10-31 340.02 340.57 339.87 340.43 0.0M
2024-10-30 344.24 345.31 340.57 341.19 0.0M
2024-10-29 346.98 347.71 345.36 346.01 0.0M
2024-10-28 347.04 347.56 346.13 346.55 0.0M
2024-10-25 347.38 348.48 346.73 346.79 0.0M
2024-10-24 348.29 349.82 347.65 348.42 0.0M
2024-10-23 346.12 348.51 346.12 347.19 0.0M
2024-10-22 346.90 347.67 345.19 346.00 0.0M
2024-10-21 348.79 348.79 345.78 347.73 0.0M
2024-10-18 347.50 349.53 347.37 348.89 0.0M
2024-10-17 345.78 348.54 345.78 347.34 0.0M
2024-10-16 345.13 345.26 342.95 344.32 0.0M
2024-10-15 346.75 347.98 343.69 343.91 0.0M
2024-10-14 344.30 346.01 343.57 345.64 0.0M
2024-10-11 342.51 343.56 340.96 342.76 0.0M
2024-10-10 343.67 344.79 341.32 341.62 0.0M
2024-10-09 342.01 342.93 340.69 342.79 0.0M
2024-10-08 341.85 342.22 338.94 340.18 0.0M
2024-10-07 342.43 344.37 340.50 341.40 0.0M
2024-10-04 339.71 341.74 339.50 341.47 0.0M
2024-10-03 340.87 342.33 339.61 340.20 0.0M
2024-10-02 341.25 343.15 339.41 340.83 0.0M
2024-10-01 341.99 342.56 339.88 341.86 0.0M
2024-09-30 339.69 341.92 339.47 341.34 0.0M
2024-09-27 340.47 341.04 339.23 340.08 0.0M
2024-09-26 340.71 343.45 340.36 341.30 0.0M
2024-09-25 343.49 343.49 339.68 341.50 0.0M
2024-09-24 344.89 345.58 342.77 343.94 0.0M
2024-09-23 340.70 344.85 340.55 344.63 0.0M
2024-09-20 340.52 340.96 339.17 340.91 0.0M
2024-09-19 335.75 341.26 335.74 340.50 0.0M
2024-09-18 333.76 336.31 333.07 336.08 0.0M
2024-09-17 333.46 334.88 333.14 334.73 0.0M
2024-09-16 332.94 333.58 331.16 332.68 0.0M
2024-09-13 331.70 333.03 331.21 332.97 0.0M
2024-09-12 331.04 332.08 329.51 331.53 0.0M
2024-09-11 327.08 329.20 327.08 329.11 0.0M
2024-09-10 325.96 327.22 324.94 326.83 0.0M
2024-09-09 320.25 325.21 320.17 324.82 0.0M
2024-09-06 322.08 323.69 320.58 321.09 0.0M
2024-09-05 322.08 323.15 320.06 322.51 0.0M
2024-09-04 318.67 321.58 318.40 321.24 0.0M
2024-09-03 322.49 324.79 322.30 324.03 0.0M
2024-09-02 320.58 322.60 320.49 322.34 0.0M
2024-08-30 317.10 321.45 317.00 320.68 0.0M
2024-08-29 316.62 319.05 316.09 316.55 0.0M
2024-08-28 318.10 318.34 316.02 316.94 0.0M
2024-08-27 318.25 318.67 317.22 318.33 0.0M
2024-08-26 318.55 319.34 317.15 318.24 0.0M
2024-08-23 316.78 318.63 316.35 318.29 0.0M
2024-08-22 316.09 318.00 315.14 316.91 0.0M
2024-08-21 316.32 316.90 314.70 316.64 0.0M
2024-08-20 316.69 318.46 315.73 316.49 0.0M
2024-08-19 316.16 316.41 313.30 316.41 0.0M
2024-08-16 313.48 315.07 313.48 314.42 0.0M
2024-08-15 307.85 311.75 307.70 311.26 0.0M
2024-08-14 305.59 308.36 304.70 307.60 0.0M
2024-08-13 299.19 303.96 299.04 303.96 0.0M
2024-08-12 299.76 300.43 297.55 299.09 0.0M
2024-08-09 299.11 300.26 299.11 300.24 0.0M
2024-08-08 296.54 299.21 296.13 299.20 0.0M
2024-08-07 294.39 298.74 294.39 297.20 0.0M
2024-08-06 297.94 299.19 291.65 292.72 0.0M
2024-08-05 303.08 303.08 294.42 296.56 0.0M
2024-08-02 311.18 312.08 308.50 308.99 0.0M
2024-08-01 318.56 318.56 313.09 313.39 0.0M
2024-07-31 317.40 318.96 316.91 318.34 0.0M
2024-07-30 317.01 318.23 316.55 317.12 0.0M
2024-07-29 316.73 318.80 316.73 317.29 0.0M
2024-07-26 316.47 316.68 314.94 315.93 0.0M
2024-07-25 318.38 318.63 315.91 316.30 0.0M
2024-07-24 320.30 320.66 318.95 319.40 0.0M
2024-07-23 320.18 320.85 319.94 320.60 0.0M
2024-07-22 320.06 320.46 318.84 319.05 0.0M
2024-07-19 320.96 321.07 319.61 320.14 0.0M
2024-07-18 322.93 323.55 321.69 322.23 0.0M
2024-07-17 325.21 325.79 323.68 324.28 0.0M
2024-07-16 326.70 326.70 324.23 325.46 0.0M
2024-07-15 328.70 329.03 326.62 327.22 0.0M
2024-07-12 328.02 329.27 326.96 328.23 0.0M
2024-07-11 327.68 329.20 326.98 327.01 0.0M
2024-07-10 324.12 327.19 324.07 327.19 0.0M
2024-07-09 321.74 324.19 321.69 323.58 0.0M
2024-07-08 320.42 321.21 319.52 320.93 0.0M
2024-07-05 323.02 323.14 320.44 321.09 0.0M
2024-07-04 322.64 323.54 322.21 323.39 0.0M
2024-07-03 318.17 321.64 317.98 321.35 0.0M
2024-07-02 312.78 316.23 312.72 316.23 0.0M
2024-07-01 313.33 313.86 311.44 312.63 0.0M
2024-06-28 315.01 315.97 312.70 313.20 0.0M
2024-06-27 312.57 315.85 312.57 315.56 0.0M
2024-06-26 312.74 314.39 312.28 313.89 0.0M
2024-06-25 312.32 313.99 311.73 312.80 0.0M
2024-06-24 310.71 312.60 310.29 312.20 0.0M
2024-06-21 311.59 312.17 310.87 311.10 0.0M
2024-06-20 310.91 311.63 310.16 310.93 0.0M
2024-06-19 312.69 313.41 311.54 311.55 0.0M
2024-06-18 310.98 311.81 310.50 311.20 0.0M
2024-06-17 309.83 310.40 309.49 309.95 0.0M
2024-06-14 311.17 312.00 309.21 309.76 0.0M
2024-06-13 311.87 312.59 311.37 312.01 0.0M
2024-06-12 310.40 311.17 309.72 310.09 0.0M
2024-06-11 310.96 311.35 309.11 309.79 0.0M
2024-06-10 310.91 311.82 309.66 310.47 0.0M
2024-06-07 311.19 311.69 310.07 310.81 0.0M
2024-06-06 311.79 311.88 309.97 310.64 0.0M
2024-06-05 309.93 310.77 309.02 309.93 0.0M
2024-06-04 310.73 310.74 309.14 310.07 0.0M
2024-06-03 310.40 311.09 309.65 311.04 0.0M
2024-05-31 308.76 309.78 308.40 309.75 0.0M
2024-05-30 307.71 309.10 307.64 308.31 0.0M
2024-05-29 310.27 310.60 308.29 308.85 0.0M
2024-05-28 310.88 312.02 308.70 310.43 0.0M
2024-05-27 310.61 311.30 310.11 310.71 0.0M
2024-05-24 308.81 310.73 308.81 310.48 0.0M
2024-05-23 310.32 311.90 310.06 310.91 0.0M
2024-05-22 310.52 310.90 310.42 310.66 0.0M
2024-05-21 310.63 310.80 309.28 310.41 0.0M
2024-05-20 310.79 311.42 309.92 310.81 0.0M
2024-05-17 309.45 311.41 308.03 311.12 0.0M
2024-05-16 307.59 309.63 307.31 309.05 0.0M
2024-05-15 306.55 306.55 304.90 306.39 0.0M
2024-05-14 305.42 308.66 304.91 306.92 0.0M
2024-05-13 304.10 305.34 303.70 305.13 0.0M
2024-05-10 304.07 305.72 304.06 304.39 0.0M
2024-05-09 302.22 303.58 301.23 303.07 0.0M
2024-05-08 304.68 304.86 301.70 303.35 0.0M
2024-05-07 306.91 307.34 305.67 305.87 0.0M
2024-05-06 306.51 307.04 305.71 306.36 0.0M
2024-05-03 306.20 306.20 304.27 305.81 0.0M
2024-05-02 305.69 307.24 303.53 305.20 0.0M
2024-05-01 303.70 304.35 303.41 303.98 0.0M
2024-04-30 304.25 305.28 303.02 304.24 0.0M
2024-04-29 303.38 304.32 301.82 304.25 0.0M
2024-04-26 303.70 304.92 302.57 303.37 0.0M
2024-04-25 302.63 304.25 300.85 303.94 0.0M
2024-04-24 304.46 305.35 303.48 304.58 0.0M
2024-04-23 299.83 302.90 298.96 302.58 0.0M
2024-04-22 291.74 298.33 291.02 297.06 0.0M
2024-04-19 292.09 292.69 289.60 290.90 0.0M
2024-04-18 289.54 292.83 289.22 292.22 0.0M
2024-04-17 288.54 290.10 288.06 288.66 0.0M
2024-04-16 288.50 289.24 285.78 288.19 0.0M
2024-04-15 290.39 290.56 288.98 289.44 0.0M
2024-04-12 294.74 294.74 292.58 292.59 0.0M
2024-04-11 293.14 295.43 293.14 294.50 0.0M
2024-04-10 295.19 296.22 295.19 295.61 0.0M
2024-04-09 294.26 295.77 293.56 295.29 0.0M
2024-04-08 292.70 293.40 292.21 293.22 0.0M
2024-04-05 291.83 292.70 289.91 292.70 0.0M
2024-04-04 293.55 295.11 293.18 293.36 0.0M
2024-04-03 293.69 293.69 291.82 292.19 0.0M
2024-04-02 292.87 295.07 292.63 294.92 0.0M
2024-04-01 292.73 294.38 291.88 292.89 0.0M
2024-03-29 292.05 292.05 292.05 292.05 0.0M
2024-03-28 294.68 295.48 291.62 292.05 0.0M
2024-03-27 295.15 296.86 294.70 295.05 0.0M
2024-03-26 290.72 294.61 290.43 294.06 0.0M
2024-03-25 291.91 292.25 290.10 290.33 0.0M
2024-03-22 292.51 292.79 291.23 292.06 0.0M
2024-03-21 291.07 293.74 290.64 292.53 0.0M
2024-03-20 289.04 289.68 288.45 288.95 0.0M
2024-03-19 289.46 289.75 287.61 288.46 0.0M
2024-03-18 289.27 290.07 288.92 289.27 0.0M
2024-03-15 289.62 291.21 289.19 289.36 0.0M
2024-03-14 289.54 292.97 289.14 291.82 0.0M
2024-03-13 286.68 289.45 286.15 288.96 0.0M
2024-03-12 286.04 286.70 285.26 285.52 0.0M
2024-03-11 285.93 286.04 284.72 285.68 0.0M
2024-03-08 286.93 287.62 285.70 285.75 0.0M
2024-03-07 286.52 287.20 285.08 285.90 0.0M
2024-03-06 282.70 286.31 282.52 286.04 0.0M
2024-03-05 282.48 282.96 280.49 281.92 0.0M
2024-03-04 281.57 283.82 279.90 282.00 0.0M
2024-03-01 281.05 281.75 279.35 281.53 0.0M
2024-02-29 280.41 281.06 279.50 280.23 0.0M
2024-02-28 280.99 281.02 279.17 279.85 0.0M
2024-02-27 281.96 282.46 279.07 281.34 0.0M
2024-02-26 281.85 281.85 279.95 281.56 0.0M
2024-02-23 284.96 284.97 281.94 282.91 0.0M
2024-02-22 285.90 286.49 284.11 285.57 0.0M
2024-02-21 287.68 288.62 285.41 285.56 0.0M
2024-02-20 287.79 289.47 287.05 288.70 0.0M
2024-02-19 287.20 288.82 286.72 287.64 0.0M
2024-02-16 283.84 287.65 283.21 287.14 0.0M
2024-02-15 278.99 283.15 278.84 282.96 0.0M
2024-02-14 274.89 278.53 273.98 278.51 0.0M
2024-02-13 279.06 279.46 276.81 278.12 0.0M
2024-02-12 278.63 278.86 278.24 278.35 0.0M
2024-02-09 277.70 278.74 276.43 278.58 0.0M
2024-02-08 280.43 280.49 278.11 278.51 0.0M
2024-02-07 278.02 280.18 278.02 279.90 0.0M
2024-02-06 276.81 276.95 275.70 276.36 0.0M
2024-02-05 278.50 278.86 276.25 277.14 0.0M
2024-02-02 278.18 281.43 277.99 281.28 0.0M
2024-02-01 276.24 277.09 274.51 277.05 0.0M
2024-01-31 276.78 278.08 276.66 276.74 0.0M
2024-01-30 278.31 278.85 276.83 276.99 0.0M
2024-01-29 278.56 279.34 276.59 277.54 0.0M
2024-01-26 277.60 279.50 277.11 278.08 0.0M
2024-01-25 277.17 277.43 276.54 277.02 0.0M
2024-01-24 275.11 277.80 274.78 277.32 0.0M
2024-01-23 276.83 276.83 274.81 275.66 0.0M
2024-01-22 276.20 276.78 275.15 275.76 0.0M
2024-01-19 275.95 276.42 274.39 275.70 0.0M
2024-01-18 273.24 274.61 272.72 274.49 0.0M
2024-01-17 276.99 277.37 273.78 273.99 0.0M
2024-01-16 278.33 279.34 277.15 278.21 0.0M
2024-01-15 279.42 280.77 279.42 279.82 0.0M
2024-01-12 279.95 280.06 278.71 278.93 0.0M
2024-01-11 280.14 281.13 279.27 280.17 0.0M
2024-01-10 280.35 280.35 277.51 279.28 0.0M
2024-01-09 281.09 281.88 280.45 280.84 0.0M
2024-01-08 280.15 281.62 278.11 280.23 0.0M
2024-01-05 278.01 280.17 278.01 279.35 0.0M
2024-01-04 280.94 281.40 277.86 278.56 0.0M
2024-01-03 281.79 282.89 280.54 281.32 0.0M
2024-01-02 285.76 287.17 283.55 283.65 0.0M
2024-01-01 285.79 285.79 285.79 285.79 0.0M