CapitaLand Integrated Commercial Trust (C38U.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
Al cierre: 05:06PM SGT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 14,025,100 |
| 09 may 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 18,943,100 |
| 08 may 2024 | 1.9300 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | 23,683,400 |
| 07 may 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 15,485,100 |
| 06 may 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 13,313,200 |
| 03 may 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9300 | 1.9300 | 18,448,500 |
| 02 may 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 18,558,300 |
| 30 abr 2024 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 30,654,700 |
| 29 abr 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9600 | 1.9600 | 19,247,900 |
| 26 abr 2024 | 1.9600 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 25,336,900 |
| 25 abr 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 15,919,200 |
| 24 abr 2024 | 1.9400 | 1.9900 | 1.9400 | 1.9700 | 1.9700 | 37,725,000 |
| 23 abr 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9200 | 1.9200 | 29,226,700 |
| 22 abr 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 22,823,100 |
| 19 abr 2024 | 1.8600 | 1.9000 | 1.8400 | 1.8800 | 1.8800 | 39,453,600 |
| 18 abr 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8600 | 1.8600 | 38,980,100 |
| 17 abr 2024 | 1.8700 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 39,098,300 |
| 16 abr 2024 | 1.8900 | 1.9000 | 1.8500 | 1.8700 | 1.8700 | 37,709,600 |
| 15 abr 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 30,267,800 |
| 12 abr 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 20,994,100 |
| 11 abr 2024 | 1.9400 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 37,334,600 |
| 09 abr 2024 | 1.9800 | 1.9900 | 1.9700 | 1.9700 | 1.9700 | 15,364,300 |
| 08 abr 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 15,036,900 |
| 05 abr 2024 | 1.9600 | 1.9700 | 1.9500 | 1.9700 | 1.9700 | 9,506,800 |
| 04 abr 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 19,621,100 |
| 03 abr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 18,415,200 |
| 02 abr 2024 | 1.9900 | 1.9900 | 1.9700 | 1.9800 | 1.9800 | 14,191,400 |
| 01 abr 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 10,880,200 |
| 28 mar 2024 | 1.9900 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 14,697,600 |
| 27 mar 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 22,423,600 |
| 26 mar 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 17,949,700 |
| 25 mar 2024 | 1.9800 | 2.0000 | 1.9600 | 1.9700 | 1.9700 | 14,758,400 |
| 22 mar 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 18,776,800 |
| 21 mar 2024 | 1.9600 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 27,043,300 |
| 20 mar 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 15,147,000 |
| 19 mar 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 15,850,500 |
| 18 mar 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 9,632,500 |
| 15 mar 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 30,654,600 |
| 14 mar 2024 | 1.9300 | 1.9500 | 1.9200 | 1.9500 | 1.9500 | 10,750,000 |
| 13 mar 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 14,529,800 |
| 12 mar 2024 | 1.9500 | 1.9700 | 1.9400 | 1.9600 | 1.9600 | 11,206,300 |
| 11 mar 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 8,747,200 |
| 08 mar 2024 | 1.9200 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 23,507,900 |
| 07 mar 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 14,253,200 |
| 06 mar 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9300 | 1.9300 | 18,639,500 |
| 05 mar 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 16,425,900 |
| 04 mar 2024 | 1.9300 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 23,022,500 |
| 01 mar 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 26,943,700 |
| 29 feb 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 42,347,800 |
| 28 feb 2024 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 23,586,100 |
| 27 feb 2024 | 1.9500 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 20,136,400 |
| 26 feb 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 9,911,900 |
| 23 feb 2024 | 1.9700 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 17,001,100 |
| 22 feb 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 17,999,200 |
| 21 feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 30,625,300 |
| 20 feb 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9700 | 1.9700 | 21,593,700 |
| 19 feb 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 20,269,400 |
| 16 feb 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9600 | 1.9600 | 28,677,200 |
| 15 feb 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 27,299,600 |
| 14 feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 32,203,300 |
| 14 feb 2024 | 0.0545 Dividendo | |||||
| 13 feb 2024 | 1.9800 | 2.0000 | 1.9700 | 1.9900 | 1.9355 | 46,200,700 |
| 09 feb 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9800 | 1.9258 | 16,790,200 |
| 08 feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9355 | 31,071,700 |
| 07 feb 2024 | 2.0000 | 2.0300 | 1.9800 | 1.9900 | 1.9355 | 33,968,400 |
| 06 feb 2024 | 1.9600 | 2.0000 | 1.9500 | 1.9800 | 1.9258 | 42,513,800 |
| 05 feb 2024 | 1.9900 | 1.9900 | 1.9500 | 1.9600 | 1.9063 | 27,312,200 |
| 02 feb 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 27,013,800 |
| 01 feb 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9900 | 1.9355 | 22,540,500 |
| 31 ene 2024 | 1.9800 | 2.0300 | 1.9700 | 2.0100 | 1.9550 | 36,037,800 |
| 30 ene 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9700 | 1.9160 | 21,355,300 |
| 29 ene 2024 | 1.9700 | 1.9900 | 1.9400 | 1.9600 | 1.9063 | 23,351,000 |
| 26 ene 2024 | 1.9600 | 1.9800 | 1.9400 | 1.9600 | 1.9063 | 25,241,300 |
| 25 ene 2024 | 2.0000 | 2.0100 | 1.9400 | 1.9600 | 1.9063 | 24,195,700 |
| 24 ene 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0100 | 1.9550 | 24,131,400 |
| 23 ene 2024 | 1.9900 | 2.0100 | 1.9700 | 1.9900 | 1.9355 | 25,182,500 |
| 22 ene 2024 | 1.9700 | 1.9900 | 1.9600 | 1.9800 | 1.9258 | 23,835,600 |
| 19 ene 2024 | 1.9700 | 1.9800 | 1.9500 | 1.9600 | 1.9063 | 25,153,900 |
| 18 ene 2024 | 1.9700 | 1.9900 | 1.9500 | 1.9600 | 1.9063 | 22,563,000 |
| 17 ene 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9160 | 22,957,700 |
| 16 ene 2024 | 2.0100 | 2.0200 | 2.0000 | 2.0100 | 1.9550 | 17,205,300 |
| 15 ene 2024 | 2.0100 | 2.0400 | 2.0100 | 2.0200 | 1.9647 | 13,672,319 |
| 12 ene 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 16,012,500 |
| 11 ene 2024 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | 1.9744 | 19,613,900 |
| 10 ene 2024 | 2.0000 | 2.0000 | 1.9600 | 1.9800 | 1.9258 | 28,918,000 |
| 09 ene 2024 | 2.0300 | 2.0300 | 1.9900 | 2.0100 | 1.9550 | 22,442,700 |
| 08 ene 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0100 | 1.9550 | 16,941,700 |
| 05 ene 2024 | 1.9900 | 2.0100 | 1.9800 | 2.0100 | 1.9550 | 22,714,600 |
| 04 ene 2024 | 2.0100 | 2.0200 | 1.9900 | 2.0000 | 1.9452 | 24,734,600 |
| 03 ene 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0300 | 1.9744 | 21,335,700 |
| 02 ene 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 1.9841 | 18,395,800 |
| 29 dic 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0600 | 2.0036 | 31,675,000 |
| 28 dic 2023 | 2.0300 | 2.0500 | 2.0200 | 2.0400 | 1.9841 | 27,288,000 |
| 27 dic 2023 | 2.0100 | 2.0200 | 2.0000 | 2.0200 | 1.9647 | 12,493,100 |
| 26 dic 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 1.9452 | 7,065,800 |
| 22 dic 2023 | 1.9900 | 2.0100 | 1.9800 | 2.0000 | 1.9452 | 18,612,100 |
| 21 dic 2023 | 1.9600 | 1.9900 | 1.9500 | 1.9900 | 1.9355 | 16,675,816 |
| 20 dic 2023 | 1.9900 | 2.0000 | 1.9600 | 1.9700 | 1.9160 | 16,045,100 |
| 19 dic 2023 | 1.9800 | 2.0100 | 1.9800 | 1.9900 | 1.9355 | 14,990,200 |
| 18 dic 2023 | 1.9900 | 2.0000 | 1.9600 | 1.9800 | 1.9258 | 20,076,078 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.