La bourse est fermée

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,5600-0,0300 (-1,16 %)
À la clôture : 05:04PM SGT
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 20242,58002,60002,54002,56002,560022 119 000
18 avr. 20242,61002,62002,58002,59002,590015 431 100
17 avr. 20242,62002,64002,59002,60002,600020 048 100
16 avr. 20242,65002,66002,60002,63002,630026 872 200
15 avr. 20242,69002,69002,65002,67002,670017 860 000
12 avr. 20242,72002,73002,70002,70002,70009 119 300
11 avr. 20242,73002,74002,69002,71002,710017 411 900
09 avr. 20242,78002,79002,74002,77002,770010 192 200
08 avr. 20242,76002,77002,74002,75002,75006 052 200
05 avr. 20242,76002,76002,73002,76002,76008 951 100
04 avr. 20242,74002,77002,74002,74002,740010 948 700
03 avr. 20242,75002,75002,72002,73002,730012 905 200
02 avr. 20242,78002,79002,75002,76002,760011 393 700
01 avr. 20242,77002,79002,75002,78002,78005 550 600
28 mars 20242,80002,83002,77002,77002,77009 167 500
27 mars 20242,78002,80002,76002,77002,770013 263 300
26 mars 20242,74002,78002,72002,77002,770014 919 800
25 mars 20242,74002,77002,73002,74002,740010 329 000
22 mars 20242,75002,77002,72002,74002,740010 263 900
21 mars 20242,72002,75002,71002,73002,730013 320 200
20 mars 20242,67002,71002,66002,70002,70009 987 100
19 mars 20242,68002,69002,65002,66002,660010 042 000
18 mars 20242,66002,68002,65002,66002,66009 377 000
15 mars 20242,69002,70002,66002,66002,660026 936 300
14 mars 20242,71002,71002,68002,70002,700011 300 800
13 mars 20242,71002,72002,69002,70002,70008 022 900
12 mars 20242,72002,77002,69002,71002,710011 903 500
11 mars 20242,75002,75002,71002,72002,72004 482 600
08 mars 20242,71002,75002,70002,73002,73008 864 000
07 mars 20242,73002,74002,70002,71002,71007 087 300
06 mars 20242,70002,75002,70002,72002,72009 352 700
05 mars 20242,72002,75002,69002,71002,71008 510 200
04 mars 20242,73002,76002,70002,72002,72009 361 300
01 mars 20242,73002,75002,69002,72002,720012 159 600
29 févr. 20242,77002,77002,72002,74002,740020 977 900
28 févr. 20242,77002,78002,74002,76002,760017 137 300
27 févr. 20242,79002,81002,73002,76002,760019 329 500
26 févr. 20242,76002,82002,75002,81002,810014 000 900
23 févr. 20242,80002,81002,76002,79002,79008 477 500
22 févr. 20242,77002,81002,75002,80002,800012 325 401
21 févr. 20242,74002,80002,73002,75002,750015 860 700
20 févr. 20242,75002,76002,72002,74002,74007 724 000
19 févr. 20242,77002,78002,73002,74002,740011 858 200
16 févr. 20242,76002,80002,75002,78002,780011 908 400
15 févr. 20242,71002,76002,71002,75002,750014 638 200
14 févr. 20242,68002,73002,65002,72002,720021 609 700
13 févr. 20242,79002,80002,71002,74002,740028 393 100
09 févr. 20242,70002,78002,68002,76002,760018 503 400
08 févr. 20242,75002,75002,69002,70002,700023 796 700
08 févr. 20240.07441 Dividende
07 févr. 20242,79002,83002,79002,81002,735617 583 000
06 févr. 20242,78002,81002,78002,78002,706418 388 000
05 févr. 20242,85002,85002,77002,79002,716122 669 800
02 févr. 20242,85002,93002,83002,87002,794016 981 300
01 févr. 20242,90002,90002,83002,84002,764817 011 700
31 janv. 20242,90002,94002,88002,92002,842714 906 600
30 janv. 20242,86002,89002,84002,88002,803715 118 200
29 janv. 20242,90002,91002,85002,86002,784313 573 400
26 janv. 20242,90002,92002,88002,89002,813510 071 000
25 janv. 20242,95002,95002,90002,91002,83298 160 500
24 janv. 20242,91002,97002,90002,97002,89149 335 800
23 janv. 20242,93002,93002,90002,90002,82326 845 000
22 janv. 20242,89002,93002,89002,92002,84279 354 200
19 janv. 20242,89002,91002,86002,88002,803716 282 600
18 janv. 20242,91002,92002,88002,89002,813510 772 200
17 janv. 20242,95002,96002,90002,91002,832911 571 900
16 janv. 20242,94002,97002,93002,97002,89146 597 100
15 janv. 20242,96002,99002,94002,95002,87195 233 200
12 janv. 20242,96002,96002,93002,96002,88165 138 900
11 janv. 20242,92002,97002,92002,97002,89148 405 100
10 janv. 20242,91002,93002,86002,92002,842719 401 900
09 janv. 20242,98002,98002,92002,93002,85249 927 300
08 janv. 20242,93002,97002,91002,95002,87197 654 500
05 janv. 20242,92002,95002,91002,94002,86219 599 200
04 janv. 20242,94002,96002,92002,94002,862111 745 200
03 janv. 20242,94002,98002,94002,96002,88168 957 600
02 janv. 20243,03003,04002,98002,98002,90118 187 000
29 déc. 20233,00003,05002,99003,03002,949815 743 100
28 déc. 20232,98003,00002,97002,99002,910812 187 900
27 déc. 20232,96002,98002,94002,97002,89148 969 600
26 déc. 20232,97002,97002,94002,96002,88164 918 000
22 déc. 20232,96002,98002,94002,97002,89149 987 500
21 déc. 20232,91002,96002,89002,94002,86218 152 800
20 déc. 20232,93002,94002,90002,92002,842710 881 300
19 déc. 20232,90002,96002,89002,93002,852412 135 200
18 déc. 20232,94002,96002,89002,93002,852413 115 700
15 déc. 20232,98002,99002,93002,97002,891439 143 200
14 déc. 20232,89003,00002,89002,99002,910834 764 506
13 déc. 20232,83002,85002,83002,84002,764810 503 100
12 déc. 20232,84002,88002,82002,85002,774512 012 800
11 déc. 20232,85002,86002,82002,84002,764810 176 600
08 déc. 20232,83002,85002,82002,85002,77458 282 300
07 déc. 20232,81002,83002,79002,83002,755113 188 600
06 déc. 20232,82002,83002,81002,82002,74536 354 600
05 déc. 20232,82002,83002,80002,82002,74538 941 700
04 déc. 20232,83002,86002,81002,83002,755113 177 800
01 déc. 20232,83002,85002,80002,83002,755113 217 900
30 nov. 20232,84002,84002,81002,84002,764862 610 100
29 nov. 20232,80002,85002,80002,84002,764819 318 200
28 nov. 20232,81002,83002,79002,79002,716114 279 900
*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...