La bourse est fermée

Mapletree Logistics Trust (M44U.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
1,3600+0,0200 (+1,49 %)
À la clôture : 05:15PM SGT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20241,35001,38001,34001,36001,360031 129 200
23 avr. 20241,32001,35001,32001,34001,340024 713 500
22 avr. 20241,32001,34001,30001,31001,310029 271 500
19 avr. 20241,34001,34001,29001,31001,310060 869 500
18 avr. 20241,38001,39001,34001,34001,340039 858 300
17 avr. 20241,40001,41001,35001,37001,370052 131 900
16 avr. 20241,42001,43001,40001,40001,400023 358 200
15 avr. 20241,44001,45001,42001,43001,430023 879 000
12 avr. 20241,47001,47001,44001,45001,45009 720 900
11 avr. 20241,47001,48001,45001,46001,460030 613 600
09 avr. 20241,47001,51001,47001,50001,500013 329 500
08 avr. 20241,48001,49001,47001,48001,480012 156 900
05 avr. 20241,48001,49001,47001,49001,490014 150 300
04 avr. 20241,47001,51001,47001,50001,500018 680 200
03 avr. 20241,47001,48001,45001,47001,470015 430 000
02 avr. 20241,48001,49001,47001,48001,480016 392 600
01 avr. 20241,47001,50001,47001,48001,480016 037 200
28 mars 20241,44001,49001,44001,46001,460015 486 000
27 mars 20241,46001,47001,45001,46001,460017 236 600
26 mars 20241,44001,47001,43001,46001,460023 592 400
25 mars 20241,46001,48001,43001,44001,440031 109 500
22 mars 20241,47001,47001,45001,46001,460021 711 500
21 mars 20241,44001,48001,44001,47001,470029 864 700
20 mars 20241,42001,43001,41001,41001,410011 542 100
19 mars 20241,43001,44001,41001,42001,420020 676 100
18 mars 20241,44001,45001,41001,43001,430016 201 500
15 mars 20241,45001,46001,43001,44001,440030 671 200
14 mars 20241,46001,47001,45001,47001,470010 667 800
13 mars 20241,47001,48001,46001,46001,460014 061 800
12 mars 20241,46001,48001,45001,47001,470013 139 700
11 mars 20241,46001,48001,45001,46001,460010 958 700
08 mars 20241,47001,49001,46001,48001,480014 873 300
07 mars 20241,46001,47001,45001,45001,450012 921 500
06 mars 20241,45001,48001,44001,46001,460015 552 400
05 mars 20241,46001,47001,44001,45001,450022 031 500
04 mars 20241,47001,48001,45001,46001,460018 506 500
01 mars 20241,49001,50001,46001,46001,460029 869 100
29 févr. 20241,48001,49001,47001,48001,480022 185 600
28 févr. 20241,49001,50001,47001,47001,470018 270 800
27 févr. 20241,51001,51001,47001,49001,490021 100 400
26 févr. 20241,50001,51001,48001,50001,500014 524 800
23 févr. 20241,53001,53001,49001,51001,510015 185 600
22 févr. 20241,52001,53001,49001,52001,520021 185 000
21 févr. 20241,52001,55001,50001,51001,510019 511 100
20 févr. 20241,52001,53001,51001,52001,520011 071 500
19 févr. 20241,54001,55001,51001,53001,530015 929 300
16 févr. 20241,53001,55001,51001,55001,550022 231 700
15 févr. 20241,51001,53001,51001,53001,530013 248 500
14 févr. 20241,49001,53001,46001,51001,510024 778 800
13 févr. 20241,51001,52001,49001,50001,500017 175 300
09 févr. 20241,50001,52001,49001,51001,510010 738 000
08 févr. 20241,52001,53001,50001,51001,510015 033 500
07 févr. 20241,51001,53001,51001,52001,520017 867 373
06 févr. 20241,49001,51001,49001,50001,500013 755 700
05 févr. 20241,53001,53001,48001,50001,500024 481 400
02 févr. 20241,53001,56001,52001,53001,530026 629 200
01 févr. 20241,53001,53001,50001,52001,520023 207 600
31 janv. 20241,54001,56001,53001,55001,550012 569 600
31 janv. 20240.02253 Dividende
30 janv. 20241,54001,57001,54001,56001,537520 412 500
29 janv. 20241,55001,56001,52001,53001,507919 045 300
26 janv. 20241,55001,57001,54001,56001,537529 438 500
25 janv. 20241,61001,62001,55001,56001,537547 353 300
24 janv. 20241,62001,64001,61001,63001,606518 153 000
23 janv. 20241,62001,63001,60001,61001,586716 292 900
22 janv. 20241,62001,63001,61001,62001,596610 581 900
19 janv. 20241,63001,64001,60001,61001,586716 097 400
18 janv. 20241,63001,64001,61001,62001,596622 851 200
17 janv. 20241,66001,67001,64001,64001,616311 929 800
16 janv. 20241,67001,68001,65001,67001,64596 451 100
15 janv. 20241,67001,69001,67001,67001,64595 980 800
12 janv. 20241,68001,68001,65001,67001,645914 614 100
11 janv. 20241,63001,69001,63001,69001,665614 540 700
10 janv. 20241,67001,67001,63001,64001,616318 619 500
09 janv. 20241,68001,69001,66001,67001,64599 014 100
08 janv. 20241,67001,69001,66001,68001,65577 208 900
05 janv. 20241,67001,68001,66001,67001,645911 443 400
04 janv. 20241,69001,70001,66001,67001,645910 549 700
03 janv. 20241,70001,71001,68001,69001,66569 713 200
02 janv. 20241,73001,74001,70001,71001,68539 318 300
29 déc. 20231,72001,75001,71001,74001,714914 606 700
28 déc. 20231,71001,73001,70001,71001,685313 626 800
27 déc. 20231,69001,71001,69001,70001,67547 336 000
26 déc. 20231,68001,69001,67001,69001,66563 044 300
22 déc. 20231,68001,70001,67001,69001,66566 798 900
21 déc. 20231,66001,68001,64001,67001,64597 359 200
20 déc. 20231,67001,68001,66001,67001,64598 822 200
19 déc. 20231,66001,69001,66001,66001,63609 566 800
18 déc. 20231,69001,69001,64001,66001,636010 312 100
15 déc. 20231,70001,71001,68001,70001,675415 350 300
14 déc. 20231,65001,70001,65001,69001,665623 212 500
13 déc. 20231,62001,63001,61001,63001,60655 130 200
12 déc. 20231,62001,64001,60001,62001,59668 946 600
11 déc. 20231,63001,63001,60001,62001,59667 210 600
08 déc. 20231,62001,63001,61001,63001,60657 967 100
07 déc. 20231,61001,63001,59001,61001,58679 278 400
06 déc. 20231,61001,62001,60001,62001,59664 412 000
05 déc. 20231,60001,62001,59001,61001,58676 219 200
04 déc. 20231,61001,64001,60001,62001,596612 615 600
01 déc. 20231,60001,61001,59001,61001,58676 625 600
*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...