Marchés français ouverture 3 h 50 min

CapitaLand Investment Limited (9CI.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,6600+0,0600 (+2,31 %)
À partir de 10:59AM SGT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20242,63002,66002,62002,66002,66004 334 400
03 mai 20242,57002,61002,56002,60002,60008 960 300
02 mai 20242,56002,57002,53002,56002,560011 405 700
02 mai 20240.12 Dividende
30 avr. 20242,63002,67002,61002,66002,540015 132 500
29 avr. 20242,63002,63002,58002,63002,511413 344 100
26 avr. 20242,63002,65002,58002,64002,52099 121 900
25 avr. 20242,66002,67002,60002,63002,51147 796 800
24 avr. 20242,65002,69002,64002,65002,530511 499 200
23 avr. 20242,56002,63002,56002,61002,492313 044 000
22 avr. 20242,47002,56002,47002,55002,435010 940 100
19 avr. 20242,47002,48002,44002,46002,349011 128 000
18 avr. 20242,49002,50002,46002,47002,358615 789 600
17 avr. 20242,53002,55002,49002,50002,387217 695 400
16 avr. 20242,62002,63002,52002,53002,415920 712 400
15 avr. 20242,66002,67002,63002,63002,51149 151 000
12 avr. 20242,69002,70002,68002,68002,55913 624 400
11 avr. 20242,70002,73002,68002,69002,568610 473 400
09 avr. 20242,70002,75002,70002,73002,60686 058 100
08 avr. 20242,73002,74002,70002,71002,58775 986 200
05 avr. 20242,71002,73002,70002,72002,59735 092 700
04 avr. 20242,70002,74002,68002,73002,60686 884 300
03 avr. 20242,70002,71002,67002,69002,56868 981 800
02 avr. 20242,69002,75002,67002,74002,616410 012 500
01 avr. 20242,69002,73002,68002,70002,57828 358 100
28 mars 20242,76002,76002,68002,68002,559116 755 700
27 mars 20242,75002,78002,73002,75002,62596 923 700
26 mars 20242,70002,75002,68002,74002,61648 020 900
25 mars 20242,73002,73002,68002,69002,56869 019 800
22 mars 20242,75002,75002,69002,73002,60687 804 300
21 mars 20242,71002,77002,71002,74002,616412 700 200
20 mars 20242,66002,69002,66002,67002,54954 398 700
19 mars 20242,67002,68002,65002,66002,54007 848 800
18 mars 20242,68002,69002,65002,67002,54955 575 100
15 mars 20242,70002,72002,66002,67002,549521 054 300
14 mars 20242,70002,75002,68002,73002,60688 819 900
13 mars 20242,70002,73002,69002,71002,58775 136 800
12 mars 20242,67002,72002,67002,71002,58775 589 100
11 mars 20242,70002,70002,66002,67002,54954 507 900
08 mars 20242,71002,73002,69002,70002,57829 841 800
07 mars 20242,72002,72002,67002,68002,55917 130 100
06 mars 20242,64002,72002,63002,69002,56869 913 300
05 mars 20242,69002,71002,64002,64002,52099 568 400
04 mars 20242,71002,74002,69002,69002,56868 260 000
01 mars 20242,76002,76002,69002,71002,587715 303 711
29 févr. 20242,76002,79002,75002,78002,654618 914 500
28 févr. 20242,78002,82002,74002,78002,654612 198 800
27 févr. 20242,78002,79002,71002,74002,616413 230 400
26 févr. 20242,78002,79002,74002,77002,645011 088 600
23 févr. 20242,91002,93002,78002,78002,654625 203 200
22 févr. 20242,89002,91002,84002,90002,769214 002 900
21 févr. 20242,92002,94002,86002,87002,740510 035 000
20 févr. 20242,91002,92002,87002,92002,78835 459 700
19 févr. 20242,94002,95002,87002,88002,750111 548 200
16 févr. 20242,85002,95002,84002,94002,807415 456 300
15 févr. 20242,82002,85002,80002,84002,71198 791 800
14 févr. 20242,80002,84002,76002,83002,702311 794 500
13 févr. 20242,85002,86002,80002,85002,72146 885 100
09 févr. 20242,84002,85002,81002,85002,72145 088 200
08 févr. 20242,90002,92002,84002,85002,72146 587 900
07 févr. 20242,88002,90002,86002,89002,75967 027 700
06 févr. 20242,87002,87002,81002,84002,711911 061 700
05 févr. 20242,93002,94002,86002,87002,740515 414 900
02 févr. 20242,93003,03002,92002,96002,826514 759 400
01 févr. 20242,94002,95002,90002,91002,77878 005 300
31 janv. 20242,98002,99002,95002,96002,82657 254 200
30 janv. 20242,96002,99002,95002,97002,83606 559 700
29 janv. 20242,91002,96002,91002,95002,81695 350 900
26 janv. 20242,92002,94002,89002,92002,788315 205 100
25 janv. 20242,94002,94002,90002,92002,78834 751 000
24 janv. 20242,88002,96002,88002,94002,80747 304 800
23 janv. 20242,93002,94002,87002,88002,750122 977 600
22 janv. 20242,99002,99002,91002,92002,788316 359 800
19 janv. 20242,97003,00002,96002,98002,84568 242 400
18 janv. 20242,96002,99002,95002,97002,83606 942 300
17 janv. 20243,02003,03002,95002,96002,826520 871 400
16 janv. 20242,99003,03002,99003,03002,89335 281 000
15 janv. 20243,00003,00003,00003,00002,8647-
12 janv. 20243,02003,02003,00003,00002,86475 938 600
11 janv. 20243,02003,04003,00003,03002,89337 603 400
10 janv. 20243,04003,05002,99003,01002,87427 103 200
09 janv. 20243,03003,06003,02003,05002,91246 833 100
08 janv. 20243,02003,05002,99003,01002,87424 779 000
05 janv. 20242,99003,01002,97003,00002,86476 052 500
04 janv. 20243,05003,06002,98003,00002,864710 684 600
03 janv. 20243,09003,10003,05003,07002,93156 220 100
02 janv. 20243,16003,19003,11003,12002,97925 488 000
29 déc. 20233,11003,17003,10003,16003,017411 675 700
28 déc. 20233,08003,13003,06003,10002,960212 211 600
27 déc. 20233,00003,08002,98003,05002,91247 598 000
26 déc. 20232,98003,01002,97003,00002,86473 525 700
22 déc. 20232,96003,00002,94002,98002,84565 402 700
21 déc. 20232,92002,95002,91002,94002,80744 436 900
20 déc. 20232,96002,97002,93002,94002,80745 919 700
19 déc. 20232,97002,97002,93002,95002,816913 016 300
18 déc. 20233,01003,01002,96002,98002,84568 994 100
15 déc. 20233,09003,09003,03003,03002,893312 995 000
14 déc. 20233,04003,09003,01003,07002,931518 155 000
13 déc. 20233,03003,05002,99003,00002,86474 922 700
12 déc. 20233,01003,03002,98003,02002,88384 358 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...