Marchés français ouverture 31 min

CapitaLand Integrated Commercial Trust (C38U.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
1,9600-0,0100 (-0,51 %)
À partir de 02:19PM SGT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,96001,97001,94001,96001,960012 403 000
25 avr. 20241,97001,98001,95001,97001,970015 919 200
24 avr. 20241,94001,99001,94001,97001,970037 725 000
23 avr. 20241,88001,93001,88001,92001,920029 226 700
22 avr. 20241,88001,90001,85001,87001,870022 823 100
19 avr. 20241,86001,90001,84001,88001,880039 453 600
18 avr. 20241,86001,88001,83001,86001,860038 980 100
17 avr. 20241,87001,89001,85001,85001,850039 098 300
16 avr. 20241,89001,90001,85001,87001,870037 709 600
15 avr. 20241,91001,92001,89001,90001,900030 267 800
12 avr. 20241,95001,95001,91001,92001,920020 994 100
11 avr. 20241,94001,97001,93001,95001,950037 334 600
09 avr. 20241,98001,99001,97001,97001,970015 364 300
08 avr. 20241,97001,98001,95001,97001,970015 036 900
05 avr. 20241,96001,97001,95001,97001,97009 506 800
04 avr. 20241,98002,00001,97001,98001,980019 621 100
03 avr. 20241,97001,97001,93001,97001,970018 415 200
02 avr. 20241,99001,99001,97001,98001,980014 191 400
01 avr. 20241,98002,00001,97001,99001,990010 880 200
28 mars 20241,99002,00001,97001,98001,980014 697 600
27 mars 20241,98002,00001,97001,99001,990022 423 600
26 mars 20241,96002,00001,95001,98001,980017 949 700
25 mars 20241,98002,00001,96001,97001,970014 758 400
22 mars 20241,97001,99001,96001,97001,970018 776 800
21 mars 20241,96001,99001,95001,98001,980027 043 300
20 mars 20241,91001,95001,90001,93001,930015 147 000
19 mars 20241,93001,93001,90001,91001,910015 850 500
18 mars 20241,92001,93001,90001,92001,92009 632 500
15 mars 20241,92001,93001,90001,92001,920030 654 600
14 mars 20241,93001,95001,92001,95001,950010 750 000
13 mars 20241,96001,96001,93001,94001,940014 529 800
12 mars 20241,95001,97001,94001,96001,960011 206 300
11 mars 20241,95001,96001,93001,95001,95008 747 200
08 mars 20241,92001,98001,91001,96001,960023 507 900
07 mars 20241,93001,94001,90001,90001,900014 253 200
06 mars 20241,90001,94001,89001,93001,930018 639 500
05 mars 20241,92001,93001,89001,90001,900016 425 900
04 mars 20241,93001,96001,90001,91001,910023 022 500
01 mars 20241,95001,96001,90001,91001,910026 943 700
29 févr. 20241,91001,97001,90001,96001,960042 347 800
28 févr. 20241,92001,93001,89001,90001,900023 586 100
27 févr. 20241,95001,95001,89001,91001,910020 136 400
26 févr. 20241,95001,95001,92001,94001,94009 911 900
23 févr. 20241,97001,98001,94001,95001,950017 001 100
22 févr. 20241,95001,98001,93001,98001,980017 999 200
21 févr. 20241,96002,00001,95001,95001,950030 625 300
20 févr. 20241,96001,98001,95001,97001,970021 593 700
19 févr. 20241,95001,98001,94001,96001,960020 269 400
16 févr. 20241,92001,97001,90001,96001,960028 677 200
15 févr. 20241,91001,93001,89001,92001,920027 299 600
14 févr. 20241,92001,93001,87001,91001,910032 203 300
14 févr. 20240.0545 Dividende
13 févr. 20241,98002,00001,97001,99001,935546 200 700
09 févr. 20241,99001,99001,95001,98001,925816 790 200
08 févr. 20242,00002,00001,96001,99001,935531 071 700
07 févr. 20242,00002,03001,98001,99001,935533 968 400
06 févr. 20241,96002,00001,95001,98001,925842 513 800
05 févr. 20241,99001,99001,95001,96001,906327 312 200
02 févr. 20242,01002,03002,00002,01001,955027 013 800
01 févr. 20242,00002,00001,96001,99001,935522 540 500
31 janv. 20241,98002,03001,97002,01001,955036 037 800
30 janv. 20241,97001,99001,96001,97001,916021 355 300
29 janv. 20241,97001,99001,94001,96001,906323 351 000
26 janv. 20241,96001,98001,94001,96001,906325 241 300
25 janv. 20242,00002,01001,94001,96001,906324 195 700
24 janv. 20241,99002,02001,98002,01001,955024 131 400
23 janv. 20241,99002,01001,97001,99001,935525 182 500
22 janv. 20241,97001,99001,96001,98001,925823 835 600
19 janv. 20241,97001,98001,95001,96001,906325 153 900
18 janv. 20241,97001,99001,95001,96001,906322 563 000
17 janv. 20242,00002,01001,96001,97001,916022 957 700
16 janv. 20242,01002,02002,00002,01001,955017 205 300
15 janv. 20242,01002,04002,01002,02001,964713 672 319
12 janv. 20242,02002,03002,00002,01001,955016 012 500
11 janv. 20241,97002,03001,97002,03001,974419 613 900
10 janv. 20242,00002,00001,96001,98001,925828 918 000
09 janv. 20242,03002,03001,99002,01001,955022 442 700
08 janv. 20242,01002,03002,00002,01001,955016 941 700
05 janv. 20241,99002,01001,98002,01001,955022 714 600
04 janv. 20242,01002,02001,99002,00001,945224 734 600
03 janv. 20242,02002,04002,00002,03001,974421 335 700
02 janv. 20242,06002,07002,02002,04001,984118 395 800
29 déc. 20232,04002,08002,03002,06002,003631 675 000
28 déc. 20232,03002,05002,02002,04001,984127 288 000
27 déc. 20232,01002,02002,00002,02001,964712 493 100
26 déc. 20232,01002,01002,00002,00001,94527 065 800
22 déc. 20231,99002,01001,98002,00001,945218 612 100
21 déc. 20231,96001,99001,95001,99001,935516 675 816
20 déc. 20231,99002,00001,96001,97001,916016 045 100
19 déc. 20231,98002,01001,98001,99001,935514 990 200
18 déc. 20231,99002,00001,96001,98001,925820 076 078
15 déc. 20232,01002,02001,98002,01001,955044 583 183
14 déc. 20231,94002,01001,94002,00001,945247 019 900
13 déc. 20231,90001,92001,88001,91001,857710 854 100
12 déc. 20231,90001,91001,87001,90001,848010 269 300
11 déc. 20231,89001,90001,87001,89001,83827 453 200
08 déc. 20231,88001,91001,88001,90001,848012 424 900
07 déc. 20231,86001,90001,86001,88001,828514 787 200
06 déc. 20231,87001,88001,85001,88001,82859 575 302
05 déc. 20231,86001,88001,84001,87001,81889 436 293
*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...