La bourse est fermée

Mapletree Industrial Trust (ME8U.SI)

SES - SES Prix différé. Devise en SGD
Ajouter à la liste dynamique
2,1800-0,0264 (-1,20 %)
À la clôture : 05:04PM SGT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,23002,24002,18002,18002,18004 592 100
03 mai 20240.0336 Dividende
02 mai 20242,26002,26002,22002,24002,20645 638 900
30 avr. 20242,26002,29002,24002,27002,23599 615 900
29 avr. 20242,27002,27002,23002,25002,21626 303 400
26 avr. 20242,27002,28002,24002,27002,23595 744 258
25 avr. 20242,29002,29002,25002,27002,23593 727 100
24 avr. 20242,25002,30002,25002,28002,24585 440 800
23 avr. 20242,21002,25002,21002,24002,20646 376 500
22 avr. 20242,19002,22002,18002,20002,16705 412 400
19 avr. 20242,22002,23002,17002,19002,157215 749 800
18 avr. 20242,26002,27002,21002,23002,196610 646 700
17 avr. 20242,28002,28002,25002,25002,21626 463 700
16 avr. 20242,29002,29002,26002,27002,23594 664 600
15 avr. 20242,31002,31002,29002,30002,26555 320 900
12 avr. 20242,32002,33002,31002,31002,27542 286 500
11 avr. 20242,33002,34002,30002,32002,28525 670 600
09 avr. 20242,33002,37002,33002,36002,32464 847 000
08 avr. 20242,31002,35002,31002,32002,28524 035 800
05 avr. 20242,31002,32002,30002,32002,28522 477 700
04 avr. 20242,31002,33002,30002,31002,27544 105 100
03 avr. 20242,32002,33002,30002,30002,26555 262 300
02 avr. 20242,34002,35002,32002,33002,29504 478 200
01 avr. 20242,34002,36002,33002,35002,31472 973 600
28 mars 20242,34002,38002,32002,34002,30499 600 600
27 mars 20242,32002,34002,31002,31002,27543 625 200
26 mars 20242,31002,32002,30002,31002,27543 812 900
25 mars 20242,31002,33002,30002,30002,26554 628 700
22 mars 20242,33002,35002,29002,30002,26554 404 700
21 mars 20242,29002,34002,29002,32002,28525 939 700
20 mars 20242,27002,29002,25002,28002,24584 078 400
19 mars 20242,28002,28002,26002,26002,22612 301 100
18 mars 20242,27002,28002,26002,27002,23592 424 500
15 mars 20242,28002,29002,27002,27002,23596 637 200
14 mars 20242,29002,30002,27002,29002,25572 243 400
13 mars 20242,30002,31002,28002,29002,25574 710 800
12 mars 20242,29002,31002,28002,30002,26552 484 900
11 mars 20242,31002,32002,28002,29002,25573 372 200
08 mars 20242,30002,33002,28002,32002,28526 179 300
07 mars 20242,28002,30002,28002,28002,24582 591 900
06 mars 20242,26002,30002,26002,28002,24583 419 300
05 mars 20242,28002,28002,25002,26002,22613 759 300
04 mars 20242,28002,30002,25002,27002,23595 118 900
01 mars 20242,29002,30002,26002,26002,22615 567 800
29 févr. 20242,30002,30002,27002,29002,25578 701 100
28 févr. 20242,31002,31002,27002,29002,25578 819 100
27 févr. 20242,34002,36002,29002,31002,275413 922 300
26 févr. 20242,33002,35002,31002,35002,31474 190 400
23 févr. 20242,35002,35002,31002,33002,29505 731 700
22 févr. 20242,35002,35002,32002,35002,31477 391 426
21 févr. 20242,36002,40002,34002,34002,30498 456 700
20 févr. 20242,36002,38002,34002,37002,33454 201 300
19 févr. 20242,39002,39002,35002,35002,31476 346 200
16 févr. 20242,39002,41002,36002,39002,35425 983 200
15 févr. 20242,36002,39002,36002,38002,34434 560 600
14 févr. 20242,31002,37002,29002,35002,31479 688 100
13 févr. 20242,39002,39002,33002,35002,31477 229 400
09 févr. 20242,37002,40002,36002,39002,35422 194 000
08 févr. 20242,42002,42002,37002,38002,344313 219 100
07 févr. 20242,43002,46002,40002,41002,37399 941 600
06 févr. 20242,42002,46002,42002,42002,38376 585 800
05 févr. 20242,45002,45002,39002,42002,38377 346 500
02 févr. 20242,41002,47002,40002,46002,42319 562 500
01 févr. 20242,40002,42002,38002,40002,36409 151 300
01 févr. 20240.0336 Dividende
31 janv. 20242,42002,47002,41002,45002,38027 752 000
30 janv. 20242,37002,44002,37002,42002,35105 706 900
29 janv. 20242,45002,45002,36002,36002,29277 730 600
26 janv. 20242,44002,48002,42002,45002,38028 664 900
25 janv. 20242,45002,45002,41002,44002,37045 512 300
24 janv. 20242,44002,47002,44002,47002,39966 235 800
23 janv. 20242,46002,48002,43002,45002,38024 945 600
22 janv. 20242,42002,47002,42002,46002,38995 336 200
19 janv. 20242,42002,44002,38002,41002,34136 956 700
18 janv. 20242,42002,44002,40002,41002,34135 847 100
17 janv. 20242,47002,47002,42002,44002,37045 818 300
16 janv. 20242,48002,49002,46002,48002,40932 618 300
15 janv. 20242,48002,49002,47002,48002,40932 185 900
12 janv. 20242,49002,49002,46002,48002,40934 049 100
11 janv. 20242,48002,50002,47002,50002,42874 852 500
10 janv. 20242,48002,48002,45002,48002,40934 944 500
09 janv. 20242,49002,50002,47002,48002,40936 062 600
08 janv. 20242,48002,50002,47002,49002,41905 450 400
05 janv. 20242,49002,50002,47002,48002,40934 579 300
04 janv. 20242,50002,51002,48002,50002,42873 402 200
03 janv. 20242,50002,52002,47002,50002,42873 536 900
02 janv. 20242,51002,53002,49002,50002,42873 775 900
29 déc. 20232,52002,53002,50002,51002,43846 848 000
28 déc. 20232,49002,53002,49002,51002,43845 067 300
27 déc. 20232,48002,50002,47002,49002,41902 963 500
26 déc. 20232,46002,49002,45002,47002,39962 208 900
22 déc. 20232,45002,47002,44002,46002,38992 355 300
21 déc. 20232,42002,45002,41002,45002,38025 271 772
20 déc. 20232,44002,47002,43002,44002,37046 954 600
19 déc. 20232,42002,45002,40002,42002,35103 901 800
18 déc. 20232,45002,46002,40002,43002,36075 424 965
15 déc. 20232,45002,47002,43002,46002,389910 540 800
14 déc. 20232,35002,45002,35002,44002,370418 178 800
13 déc. 20232,32002,33002,30002,32002,25392 761 900
12 déc. 20232,32002,35002,31002,33002,26364 170 700
*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...