U.S. markets closed

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
2.59000.0000 (0.00%)
A partir del 09:22AM SGT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20242.60002.61002.57002.59002.59001,204,200
06 may 20242.57002.61002.57002.59002.590012,283,600
03 may 20242.59002.61002.53002.54002.540015,699,700
02 may 20242.58002.60002.55002.59002.590019,295,100
30 abr 20242.62002.63002.57002.60002.600017,670,900
29 abr 20242.60002.60002.58002.60002.600010,964,500
26 abr 20242.60002.60002.57002.60002.600011,850,900
25 abr 20242.62002.62002.58002.61002.61008,711,500
24 abr 20242.62002.66002.62002.63002.630014,225,600
23 abr 20242.57002.61002.56002.59002.590023,492,000
22 abr 20242.56002.59002.53002.55002.550032,376,100
19 abr 20242.58002.60002.54002.56002.560022,119,000
18 abr 20242.61002.62002.58002.59002.590015,431,100
17 abr 20242.62002.64002.59002.60002.600020,048,100
16 abr 20242.65002.66002.60002.63002.630026,872,200
15 abr 20242.69002.69002.65002.67002.670017,860,000
12 abr 20242.72002.73002.70002.70002.70009,119,300
11 abr 20242.73002.74002.69002.71002.710017,411,900
09 abr 20242.78002.79002.74002.77002.770010,192,200
08 abr 20242.76002.77002.74002.75002.75006,052,200
05 abr 20242.76002.76002.73002.76002.76008,951,100
04 abr 20242.74002.77002.74002.74002.740010,948,700
03 abr 20242.75002.75002.72002.73002.730012,905,200
02 abr 20242.78002.79002.75002.76002.760011,393,700
01 abr 20242.77002.79002.75002.78002.78005,550,600
28 mar 20242.80002.83002.77002.77002.77009,167,500
27 mar 20242.78002.80002.76002.77002.770013,263,300
26 mar 20242.74002.78002.72002.77002.770014,919,800
25 mar 20242.74002.77002.73002.74002.740010,329,000
22 mar 20242.75002.77002.72002.74002.740010,263,900
21 mar 20242.72002.75002.71002.73002.730013,320,200
20 mar 20242.67002.71002.66002.70002.70009,987,100
19 mar 20242.68002.69002.65002.66002.660010,042,000
18 mar 20242.66002.68002.65002.66002.66009,377,000
15 mar 20242.69002.70002.66002.66002.660026,936,300
14 mar 20242.71002.71002.68002.70002.700011,300,800
13 mar 20242.71002.72002.69002.70002.70008,022,900
12 mar 20242.72002.77002.69002.71002.710011,903,500
11 mar 20242.75002.75002.71002.72002.72004,482,600
08 mar 20242.71002.75002.70002.73002.73008,864,000
07 mar 20242.73002.74002.70002.71002.71007,087,300
06 mar 20242.70002.75002.70002.72002.72009,352,700
05 mar 20242.72002.75002.69002.71002.71008,510,200
04 mar 20242.73002.76002.70002.72002.72009,361,300
01 mar 20242.73002.75002.69002.72002.720012,159,600
29 feb 20242.77002.77002.72002.74002.740020,977,900
28 feb 20242.77002.78002.74002.76002.760017,137,300
27 feb 20242.79002.81002.73002.76002.760019,329,500
26 feb 20242.76002.82002.75002.81002.810014,000,900
23 feb 20242.80002.81002.76002.79002.79008,477,500
22 feb 20242.77002.81002.75002.80002.800012,325,401
21 feb 20242.74002.80002.73002.75002.750015,860,700
20 feb 20242.75002.76002.72002.74002.74007,724,000
19 feb 20242.77002.78002.73002.74002.740011,858,200
16 feb 20242.76002.80002.75002.78002.780011,908,400
15 feb 20242.71002.76002.71002.75002.750014,638,200
14 feb 20242.68002.73002.65002.72002.720021,609,700
13 feb 20242.79002.80002.71002.74002.740028,393,100
09 feb 20242.70002.78002.68002.76002.760018,503,400
08 feb 20242.75002.75002.69002.70002.700023,796,700
08 feb 20240.07441 Dividendo
07 feb 20242.79002.83002.79002.81002.735617,583,000
06 feb 20242.78002.81002.78002.78002.706418,388,000
05 feb 20242.85002.85002.77002.79002.716122,669,800
02 feb 20242.85002.93002.83002.87002.794016,981,300
01 feb 20242.90002.90002.83002.84002.764817,011,700
31 ene 20242.90002.94002.88002.92002.842714,906,600
30 ene 20242.86002.89002.84002.88002.803715,118,200
29 ene 20242.90002.91002.85002.86002.784313,573,400
26 ene 20242.90002.92002.88002.89002.813510,071,000
25 ene 20242.95002.95002.90002.91002.83298,160,500
24 ene 20242.91002.97002.90002.97002.89149,335,800
23 ene 20242.93002.93002.90002.90002.82326,845,000
22 ene 20242.89002.93002.89002.92002.84279,354,200
19 ene 20242.89002.91002.86002.88002.803716,282,600
18 ene 20242.91002.92002.88002.89002.813510,772,200
17 ene 20242.95002.96002.90002.91002.832911,571,900
16 ene 20242.94002.97002.93002.97002.89146,597,100
15 ene 20242.96002.99002.94002.95002.87195,233,200
12 ene 20242.96002.96002.93002.96002.88165,138,900
11 ene 20242.92002.97002.92002.97002.89148,405,100
10 ene 20242.91002.93002.86002.92002.842719,401,900
09 ene 20242.98002.98002.92002.93002.85249,927,300
08 ene 20242.93002.97002.91002.95002.87197,654,500
05 ene 20242.92002.95002.91002.94002.86219,599,200
04 ene 20242.94002.96002.92002.94002.862111,745,200
03 ene 20242.94002.98002.94002.96002.88168,957,600
02 ene 20243.03003.04002.98002.98002.90118,187,000
29 dic 20233.00003.05002.99003.03002.949815,743,100
28 dic 20232.98003.00002.97002.99002.910812,187,900
27 dic 20232.96002.98002.94002.97002.89148,969,600
26 dic 20232.97002.97002.94002.96002.88164,918,000
22 dic 20232.96002.98002.94002.97002.89149,987,500
21 dic 20232.91002.96002.89002.94002.86218,152,800
20 dic 20232.93002.94002.90002.92002.842710,881,300
19 dic 20232.90002.96002.89002.93002.852412,135,200
18 dic 20232.94002.96002.89002.93002.852413,115,700
15 dic 20232.98002.99002.93002.97002.891439,143,200
14 dic 20232.89003.00002.89002.99002.910834,764,506
13 dic 20232.83002.85002.83002.84002.764810,503,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...