Marchés français ouverture 7 h 58 min

Ascendas Real Estate Investment Trust (A17U.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,8200-0,0300 (-1,05 %)
À la clôture : 05:04PM SGT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20222,85002,87002,82002,82002,82007 126 700
30 juin 20222,87002,87002,83002,85002,850010 962 000
29 juin 20222,87002,88002,85002,87002,870015 857 300
28 juin 20222,84002,88002,83002,88002,880012 166 600
27 juin 20222,82002,86002,82002,85002,85009 543 400
24 juin 20222,80002,82002,79002,82002,82005 044 200
23 juin 20222,77002,82002,77002,78002,780011 113 800
22 juin 20222,75002,78002,74002,75002,750012 325 200
21 juin 20222,75002,79002,74002,75002,75008 327 200
20 juin 20222,74002,78002,74002,75002,75005 246 800
17 juin 20222,73002,75002,71002,75002,750021 835 900
16 juin 20222,78002,80002,74002,76002,760015 786 400
15 juin 20222,75002,79002,75002,77002,77007 373 000
14 juin 20222,82002,82002,75002,75002,750020 328 200
13 juin 20222,80002,85002,77002,81002,810019 260 000
10 juin 20222,82002,84002,81002,83002,83007 055 700
09 juin 20222,83002,85002,82002,85002,850012 727 873
08 juin 20222,82002,84002,81002,84002,84009 050 200
07 juin 20222,81002,84002,79002,82002,820010 086 600
06 juin 20222,78002,84002,77002,83002,830014 608 100
03 juin 20222,77002,79002,75002,79002,79009 064 000
02 juin 20222,77002,79002,76002,79002,790017 434 500
01 juin 20222,78002,79002,76002,77002,770013 642 500
31 mai 20222,78002,79002,75002,79002,790023 788 600
30 mai 20222,73002,78002,71002,77002,770016 963 500
27 mai 20222,69002,72002,67002,72002,720012 228 100
26 mai 20222,70002,71002,68002,68002,680022 139 000
25 mai 20222,72002,72002,68002,69002,690019 482 000
24 mai 20222,75002,75002,69002,71002,710016 007 600
23 mai 20222,74002,74002,73002,73002,73004 163 500
20 mai 20222,71002,75002,71002,73002,730013 751 700
19 mai 20222,71002,73002,69002,71002,710015 515 000
18 mai 20222,72002,74002,71002,72002,72007 868 000
17 mai 20222,70002,73002,69002,71002,71009 850 300
13 mai 20222,70002,74002,69002,70002,700012 893 900
12 mai 20222,74002,76002,68002,68002,680022 051 800
11 mai 20222,77002,78002,75002,75002,750014 079 000
10 mai 20222,78002,79002,76002,76002,760011 464 400
09 mai 20222,79002,80002,77002,79002,79009 540 700
06 mai 20222,82002,83002,79002,81002,810018 913 200
05 mai 20222,83002,85002,81002,82002,820010 756 000
04 mai 20222,86002,87002,80002,82002,820018 690 100
29 avr. 20222,85002,90002,85002,86002,860011 430 100
28 avr. 20222,86002,87002,84002,85002,850010 557 900
27 avr. 20222,85002,87002,85002,85002,85009 465 700
26 avr. 20222,87002,88002,85002,85002,850010 388 200
25 avr. 20222,89002,89002,85002,86002,860015 214 100
22 avr. 20222,90002,92002,88002,90002,90009 478 900
21 avr. 20222,89002,92002,87002,91002,91008 080 200
20 avr. 20222,88002,92002,87002,87002,870012 306 000
19 avr. 20222,88002,89002,86002,86002,86008 370 900
18 avr. 20222,88002,90002,87002,87002,87006 571 800
14 avr. 20222,89002,91002,87002,88002,88005 854 000
13 avr. 20222,90002,90002,87002,87002,87007 651 300
12 avr. 20222,88002,90002,87002,88002,88008 075 000
11 avr. 20222,91002,92002,88002,89002,89008 883 900
08 avr. 20222,91002,93002,90002,91002,91007 281 300
07 avr. 20222,93002,94002,91002,91002,91008 676 300
06 avr. 20222,94002,96002,93002,95002,95006 580 300
05 avr. 20222,94002,96002,92002,96002,96007 160 000
04 avr. 20222,95002,96002,93002,93002,93005 494 100
01 avr. 20222,94002,96002,92002,95002,95009 616 500
31 mars 20222,95002,96002,92002,93002,930010 134 300
30 mars 20222,95002,96002,94002,95002,95008 785 600
29 mars 20222,94002,97002,93002,94002,940014 744 300
28 mars 20222,93002,95002,91002,92002,920012 000 000
25 mars 20222,90002,94002,90002,92002,92007 836 300
24 mars 20222,91002,92002,88002,91002,91007 856 700
23 mars 20222,94002,94002,91002,91002,91008 502 700
22 mars 20222,91002,93002,90002,92002,920010 737 800
21 mars 20222,90002,92002,88002,92002,920013 428 600
18 mars 20222,87002,91002,86002,90002,900025 452 700
17 mars 20222,82002,88002,81002,87002,870016 821 500
16 mars 20222,81002,83002,80002,81002,810012 936 500
15 mars 20222,81002,82002,79002,80002,800011 025 500
14 mars 20222,88002,89002,81002,82002,820013 718 000
11 mars 20222,85002,87002,84002,87002,870010 091 400
10 mars 20222,81002,87002,80002,85002,850017 733 400
09 mars 20222,79002,82002,78002,80002,800012 548 400
08 mars 20222,82002,83002,78002,80002,800012 065 600
07 mars 20222,83002,86002,81002,82002,820010 484 300
04 mars 20222,83002,83002,79002,82002,820014 269 800
03 mars 20222,84002,87002,82002,85002,850014 674 700
02 mars 20222,82002,85002,81002,83002,830012 263 900
01 mars 20222,78002,84002,78002,83002,830012 492 400
28 févr. 20222,81002,82002,76002,77002,770024 719 400
25 févr. 20222,79002,83002,79002,80002,800018 752 100
24 févr. 20222,81002,82002,76002,79002,790020 656 100
23 févr. 20222,81002,84002,80002,83002,830011 058 300
22 févr. 20222,82002,83002,80002,81002,81006 336 100
21 févr. 20222,82002,84002,81002,84002,84005 033 700
18 févr. 20222,81002,84002,80002,83002,830010 663 600
17 févr. 20222,83002,84002,81002,82002,820011 821 200
16 févr. 20222,80002,83002,78002,83002,830012 447 500
15 févr. 20222,78002,81002,77002,79002,790015 191 600
15 févr. 20220.07598 Dividende
14 févr. 20222,86002,87002,83002,83002,754013 725 400
11 févr. 20222,86002,89002,86002,87002,792915 439 700
10 févr. 20222,90002,91002,87002,89002,812415 314 900
09 févr. 20222,83002,89002,82002,88002,802720 961 700
*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...