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
2025-09-26 447.25 448.73 443.17 445.56 0.0M
2025-09-25 447.44 448.27 446.48 446.74 0.0M
2025-09-24 448.38 448.59 447.22 447.27 0.0M
2025-09-23 452.26 453.95 450.89 453.11 0.0M
2025-09-22 453.49 454.16 452.02 452.22 0.0M
2025-09-19 452.87 453.56 451.15 453.18 0.0M
2025-09-18 450.94 451.29 450.08 450.29 0.0M
2025-09-17 454.27 454.28 449.10 450.85 0.0M
2025-09-16 454.64 454.95 451.69 453.65 0.0M
2025-09-15 457.07 457.43 453.26 454.17 0.0M
2025-09-12 459.03 459.03 455.56 457.46 0.0M
2025-09-11 456.39 458.81 454.64 457.86 0.0M
2025-09-10 450.65 456.02 450.17 455.28 0.0M
2025-09-09 449.94 450.40 447.19 450.10 0.0M
2025-09-08 451.44 452.32 449.38 449.86 0.0M
2025-09-05 449.53 450.56 447.32 450.31 0.0M
2025-09-04 443.52 448.81 443.51 448.69 0.0M
2025-09-03 442.79 443.30 439.58 442.97 0.0M
2025-09-02 444.22 447.10 441.79 442.89 0.0M
2025-09-01 444.38 444.67 442.64 444.26 0.0M
2025-08-29 443.43 444.77 443.12 444.03 0.0M
2025-08-28 441.02 442.82 440.60 442.82 0.0M
2025-08-27 442.82 444.03 440.73 440.97 0.0M
2025-08-26 443.70 444.13 442.43 443.64 0.0M
2025-08-25 445.39 446.02 442.93 444.37 0.0M
2025-08-22 439.10 443.78 439.06 443.68 0.0M
2025-08-21 437.65 439.89 437.55 439.22 0.0M
2025-08-20 437.02 438.72 434.85 437.39 0.0M
2025-08-19 434.49 439.08 433.74 437.39 0.0M
2025-08-18 438.31 438.31 433.14 434.48 0.0M
2025-08-15 436.68 439.24 434.72 437.67 0.0M
2025-08-14 441.51 441.51 437.33 438.75 0.0M
2025-08-13 438.61 444.26 438.41 441.17 0.0M
2025-08-12 425.03 438.31 422.20 436.80 0.0M
2025-08-11 425.05 426.10 423.70 424.02 0.0M
2025-08-08 426.25 426.91 424.14 425.12 0.0M
2025-08-07 424.38 428.03 424.38 427.37 0.0M
2025-08-06 424.90 426.78 423.83 423.91 0.0M
2025-08-05 426.81 428.26 423.38 424.71 0.0M
2025-08-04 421.14 426.15 420.52 426.07 0.0M
2025-08-01 424.51 426.52 419.19 421.05 0.0M
2025-07-31 428.37 428.81 424.73 424.92 0.0M
2025-07-30 431.90 431.91 428.67 430.02 0.0M
2025-07-29 432.38 432.47 430.12 431.34 0.0M
2025-07-28 433.60 433.60 431.18 432.70 0.0M
2025-07-25 432.15 434.09 431.06 433.02 0.0M
2025-07-24 431.05 435.08 431.04 434.12 0.0M
2025-07-23 427.85 431.46 426.57 430.54 0.0M
2025-07-22 427.85 428.22 424.94 427.30 0.0M
2025-07-21 433.64 436.32 427.06 427.57 0.0M
2025-07-18 430.82 433.76 430.28 433.04 0.0M
2025-07-17 424.88 430.19 424.78 430.04 0.0M
2025-07-16 421.98 425.49 421.33 424.05 0.0M
2025-07-15 418.75 422.21 417.70 422.06 0.0M
2025-07-14 415.38 418.87 415.37 418.02 0.0M
2025-07-11 413.66 416.70 413.66 415.04 0.0M
2025-07-10 414.69 416.49 412.25 414.24 0.0M
2025-07-09 411.75 415.66 411.27 414.47 0.0M
2025-07-08 411.85 414.49 410.43 411.81 0.0M
2025-07-07 408.01 411.85 407.51 410.97 0.0M
2025-07-04 407.92 408.13 406.97 407.60 0.0M
2025-07-03 406.85 407.98 405.99 407.52 0.0M
2025-07-02 406.93 408.95 406.21 407.09 0.0M
2025-07-01 410.32 412.66 405.81 406.66 0.0M
2025-06-30 409.83 410.76 408.36 409.83 0.0M
2025-06-27 407.44 410.12 407.27 409.56 0.0M
2025-06-26 404.02 406.50 403.41 406.20 0.0M
2025-06-25 404.47 406.81 404.31 404.49 0.0M
2025-06-24 400.54 405.38 400.53 404.39 0.0M
2025-06-23 398.06 400.30 397.17 399.94 0.0M
2025-06-20 402.06 402.86 399.83 399.89 0.0M
2025-06-19 403.56 403.93 402.08 402.35 0.0M
2025-06-18 405.43 405.84 403.98 404.18 0.0M
2025-06-17 405.56 407.21 405.24 406.17 0.0M
2025-06-16 402.18 405.60 401.08 404.43 0.0M
2025-06-13 402.64 404.15 401.96 402.78 0.0M
2025-06-12 404.10 405.41 402.83 403.88 0.0M
2025-06-11 407.01 407.01 404.17 404.46 0.0M
2025-06-10 412.10 412.35 406.09 407.06 0.0M
2025-06-09 413.14 413.99 410.99 412.20 0.0M
2025-06-06 414.22 416.49 412.59 413.28 0.0M
2025-06-05 411.85 414.93 411.10 413.71 0.0M
2025-06-04 409.69 412.90 408.72 411.87 0.0M
2025-06-03 409.11 411.05 407.49 409.91 0.0M
2025-06-02 407.50 408.83 405.12 408.82 0.0M
2025-05-30 408.77 409.30 405.46 406.74 0.0M
2025-05-29 411.98 412.00 408.44 408.95 0.0M
2025-05-28 410.61 412.20 409.99 410.83 0.0M
2025-05-27 406.45 411.30 405.92 409.32 0.0M
2025-05-26 406.91 407.12 405.09 406.31 0.0M
2025-05-23 406.65 408.17 404.07 407.31 0.0M
2025-05-22 406.05 407.22 404.42 406.02 0.0M
2025-05-21 406.04 407.06 404.74 406.05 0.0M
2025-05-20 408.31 408.54 406.13 406.61 0.0M
2025-05-19 407.80 408.33 404.03 406.39 0.0M
2025-05-16 408.80 409.73 407.14 407.94 0.0M
2025-05-15 408.01 408.72 406.93 408.66 0.0M
2025-05-14 402.55 406.53 400.46 406.27 0.0M
2025-05-13 401.05 402.82 396.38 402.16 0.0M
2025-05-12 396.89 397.81 395.25 396.91 0.0M
2025-05-09 396.30 398.59 394.08 394.53 0.0M
2025-05-08 393.08 396.10 392.02 395.21 0.0M
2025-05-07 392.29 394.60 391.72 393.64 0.0M
2025-05-06 394.23 394.74 392.42 393.84 0.0M
2025-05-05 394.27 394.27 391.76 393.18 0.0M
2025-05-02 391.67 393.67 389.62 392.51 0.0M
2025-05-01 390.51 391.54 389.74 390.47 0.0M
2025-04-30 386.95 388.98 386.27 388.87 0.0M
2025-04-29 384.17 387.44 384.16 386.18 0.0M
2025-04-28 386.03 386.03 383.27 385.21 0.0M
2025-04-25 386.07 386.08 382.45 385.68 0.0M
2025-04-24 384.35 386.34 382.66 385.80 0.0M
2025-04-23 381.01 385.79 380.63 383.24 0.0M
2025-04-22 373.51 379.51 372.54 378.34 0.0M
2025-04-21 373.33 377.40 372.70 373.74 0.0M
2025-04-18 373.21 373.21 373.21 373.21 0.0M
2025-04-17 367.77 374.63 366.13 373.21 0.0M
2025-04-16 365.36 368.70 364.09 367.36 0.0M
2025-04-15 360.14 365.11 359.09 364.65 0.0M
2025-04-14 358.91 360.99 357.14 357.48 0.0M
2025-04-11 350.95 354.80 349.54 354.33 0.0M
2025-04-10 349.46 368.19 349.46 359.01 0.0M
2025-04-09 342.87 347.77 337.34 347.26 0.0M
2025-04-08 351.35 355.13 343.47 344.58 0.0M
2025-04-07 370.41 370.41 346.11 351.24 0.0M
2025-04-04 388.38 389.16 373.69 373.93 0.0M
2025-04-03 397.85 401.91 389.50 391.79 0.0M
2025-04-02 398.96 402.84 398.06 401.66 0.0M
2025-04-01 399.06 401.94 397.73 401.67 0.0M
2025-03-31 399.31 401.42 397.74 401.42 0.0M
2025-03-28 405.43 406.17 401.17 401.45 0.0M
2025-03-27 400.88 405.11 399.97 403.89 0.0M
2025-03-26 400.25 401.85 398.76 400.29 0.0M
2025-03-25 399.04 401.73 398.19 399.09 0.0M
2025-03-24 395.68 397.50 393.80 397.09 0.0M
2025-03-21 394.49 395.67 393.47 394.71 0.0M
2025-03-20 393.83 395.92 392.87 395.33 0.0M
2025-03-19 392.53 393.72 391.34 392.79 0.0M
2025-03-18 392.44 395.08 390.02 390.62 0.0M
2025-03-17 388.07 390.99 387.23 390.62 0.0M
2025-03-14 383.65 387.31 383.60 386.08 0.0M
2025-03-13 385.65 387.16 384.49 384.57 0.0M
2025-03-12 384.69 389.52 384.20 386.71 0.0M
2025-03-11 388.11 388.27 382.60 385.99 0.0M
2025-03-10 399.01 399.90 390.87 392.52 0.0M
2025-03-07 399.85 402.71 396.46 399.53 0.0M
2025-03-06 405.50 406.75 400.82 401.21 0.0M
2025-03-05 396.42 404.32 396.25 403.77 0.0M
2025-03-04 393.09 397.30 392.10 396.53 0.0M
2025-03-03 395.26 398.45 393.51 393.74 0.0M
2025-02-28 394.77 395.77 393.20 395.25 0.0M
2025-02-27 396.23 398.65 394.61 396.51 0.0M
2025-02-26 391.89 396.04 391.81 395.71 0.0M
2025-02-25 395.81 397.25 391.47 393.46 0.0M
2025-02-24 396.59 398.37 394.82 396.49 0.0M
2025-02-21 398.70 400.65 397.06 397.07 0.0M
2025-02-20 402.21 403.75 398.02 398.93 0.0M
2025-02-19 404.87 405.55 402.32 403.42 0.0M
2025-02-18 398.48 404.30 397.64 403.40 0.0M
2025-02-17 396.90 398.24 396.42 398.21 0.0M
2025-02-14 395.90 396.18 394.07 396.10 0.0M
2025-02-13 395.03 396.44 394.24 396.44 0.0M
2025-02-12 394.57 395.52 392.97 395.52 0.0M
2025-02-11 393.46 393.88 390.18 393.50 0.0M
2025-02-10 392.44 395.03 391.21 392.48 0.0M
2025-02-07 385.68 390.97 385.67 389.58 0.0M
2025-02-06 386.30 386.38 384.86 385.71 0.0M
2025-02-05 387.57 387.99 383.62 384.26 0.0M
2025-02-04 387.37 387.73 384.12 386.54 0.0M
2025-02-03 382.88 387.41 382.63 384.90 0.0M
2025-01-31 386.53 389.69 386.42 386.96 0.0M
2025-01-30 382.53 383.46 382.26 382.26 0.0M
2025-01-29 380.84 382.37 379.99 381.97 0.0M
2025-01-28 378.69 381.28 377.10 380.27 0.0M
2025-01-27 378.89 379.70 376.00 376.66 0.0M
2025-01-24 379.74 380.27 378.23 379.21 0.0M
2025-01-23 379.03 380.99 378.83 379.34 0.0M
2025-01-22 379.60 379.95 377.55 378.04 0.0M
2025-01-21 378.13 379.01 375.81 378.76 0.0M
2025-01-20 378.85 379.49 377.48 378.09 0.0M
2025-01-17 375.62 379.23 375.32 378.94 0.0M
2025-01-16 376.73 377.26 374.96 376.27 0.0M
2025-01-15 374.08 375.13 372.46 373.36 0.0M
2025-01-14 372.91 375.19 372.26 374.56 0.0M
2025-01-13 373.73 374.34 371.76 373.57 0.0M
2025-01-10 378.91 378.96 373.11 374.89 0.0M
2025-01-09 381.69 382.51 380.54 381.21 0.0M
2025-01-08 377.20 383.36 376.70 383.17 0.0M
2025-01-07 376.96 378.02 375.69 376.12 0.0M
2025-01-06 375.32 376.85 374.08 376.47 0.0M
2025-01-03 373.53 374.45 371.71 373.57 0.0M
2025-01-02 372.69 373.63 371.44 372.89 0.0M