U.S. markets closed

Frasers Centrepoint Trust (J69U.SI)

SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
2.1700+0.0200 (+0.93%)
Al cierre: 05:13PM SGT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20242.15002.19002.13002.17002.17003,594,600
14 may 20242.16002.16002.14002.15002.15002,198,900
13 may 20242.17002.17002.15002.16002.16002,073,500
10 may 20242.15002.17002.14002.17002.17002,106,400
09 may 20242.12002.17002.12002.15002.15004,628,600
08 may 20242.13002.15002.12002.13002.13002,252,800
07 may 20242.14002.15002.12002.12002.12001,158,600
06 may 20242.13002.16002.13002.14002.14002,403,200
03 may 20242.13002.14002.11002.11002.11001,744,900
03 may 20240.01772 Dividendo
02 may 20242.14002.15002.12002.14002.12232,310,900
30 abr 20242.15002.18002.14002.17002.15202,773,900
29 abr 20242.16002.16002.13002.15002.13223,395,700
26 abr 20242.17002.17002.13002.16002.14213,912,900
25 abr 20242.19002.19002.16002.17002.15202,444,400
24 abr 20242.17002.19002.15002.18002.16192,004,200
23 abr 20242.13002.16002.12002.16002.14213,508,200
22 abr 20242.11002.12002.10002.11002.09252,476,200
19 abr 20242.10002.12002.08002.10002.08264,440,100
18 abr 20242.10002.13002.10002.11002.09253,027,300
17 abr 20242.14002.15002.10002.10002.08264,303,400
16 abr 20242.14002.15002.10002.13002.11244,991,800
15 abr 20242.15002.15002.13002.14002.12231,485,200
12 abr 20242.16002.18002.15002.15002.13222,490,200
11 abr 20242.17002.19002.16002.17002.15202,844,200
09 abr 20242.16002.20002.16002.19002.17192,784,900
08 abr 20242.17002.18002.16002.16002.14212,117,700
05 abr 20242.16002.18002.15002.17002.15201,913,400
04 abr 20242.16002.18002.16002.17002.15203,469,700
03 abr 20242.17002.18002.15002.16002.14214,886,900
02 abr 20242.19002.21002.17002.18002.16193,897,000
01 abr 20242.19002.21002.18002.20002.18182,910,800
28 mar 20242.18002.21002.18002.19002.17195,334,900
27 mar 20242.19002.21002.18002.18002.16193,903,200
26 mar 20242.18002.21002.17002.19002.17192,596,100
25 mar 20242.22002.22002.19002.19002.17192,009,100
22 mar 20242.20002.22002.18002.20002.18184,921,700
21 mar 20242.19002.22002.19002.20002.18183,710,400
20 mar 20242.18002.18002.16002.17002.1520742,000
19 mar 20242.18002.19002.16002.17002.15201,528,600
18 mar 20242.18002.18002.16002.17002.15201,657,900
15 mar 20242.18002.20002.17002.18002.161914,854,400
14 mar 20242.18002.20002.18002.18002.16191,094,000
13 mar 20242.20002.20002.18002.18002.16193,092,300
12 mar 20242.20002.23002.19002.19002.17192,947,500
11 mar 20242.20002.21002.18002.20002.18182,148,300
08 mar 20242.19002.23002.19002.20002.18182,460,600
07 mar 20242.18002.20002.17002.18002.16193,438,600
06 mar 20242.17002.19002.15002.18002.16193,412,000
05 mar 20242.16002.17002.15002.15002.13222,607,700
04 mar 20242.18002.20002.15002.16002.14213,389,100
01 mar 20242.21002.21002.17002.17002.15203,348,800
29 feb 20242.18002.21002.15002.19002.17195,504,800
28 feb 20242.21002.21002.18002.18002.16193,420,000
27 feb 20242.22002.24002.20002.20002.18182,808,100
26 feb 20242.23002.24002.21002.22002.20161,252,900
23 feb 20242.22002.24002.22002.22002.20161,370,700
22 feb 20242.24002.24002.20002.23002.21152,199,900
21 feb 20242.21002.24002.21002.22002.20162,006,000
20 feb 20242.21002.22002.20002.22002.20162,291,900
19 feb 20242.23002.23002.21002.21002.19171,819,800
16 feb 20242.21002.25002.21002.23002.21151,860,500
15 feb 20242.22002.23002.20002.21002.19171,703,800
14 feb 20242.21002.24002.19002.22002.20163,802,300
13 feb 20242.24002.25002.21002.22002.20162,313,600
09 feb 20242.23002.25002.22002.25002.23141,399,800
08 feb 20242.25002.26002.23002.24002.22152,154,300
07 feb 20242.27002.28002.23002.26002.24135,386,200
06 feb 20242.30002.30002.25002.27002.25127,005,500
05 feb 20242.32002.32002.29002.30002.28106,290,400
02 feb 20242.28002.33002.25002.33002.31077,096,900
01 feb 20242.27002.29002.24002.28002.26115,178,300
01 feb 20240.0425 Dividendo
31 ene 20242.28002.32002.27002.30002.23885,726,700
30 ene 20242.25002.28002.24002.28002.21933,780,300
29 ene 20242.23002.28002.23002.25002.19014,812,200
26 ene 20242.20002.23002.19002.22002.160918,800,200
25 ene 20242.28002.28002.28002.28002.2193-
24 ene 20242.28002.30002.27002.28002.21939,068,600
23 ene 20242.22002.28002.22002.26002.19996,575,500
22 ene 20242.20002.25002.20002.24002.18043,610,300
19 ene 20242.23002.23002.19002.20002.14153,136,000
18 ene 20242.25002.25002.20002.22002.16094,109,200
17 ene 20242.27002.28002.23002.24002.18041,858,900
16 ene 20242.27002.29002.26002.29002.22911,837,300
15 ene 20242.28002.30002.26002.26002.19993,098,300
12 ene 20242.28002.30002.27002.29002.22911,276,100
11 ene 20242.29002.30002.27002.30002.23882,633,600
10 ene 20242.29002.30002.27002.29002.22913,041,400
09 ene 20242.27002.29002.24002.28002.21933,952,000
08 ene 20242.26002.28002.26002.26002.19991,630,000
05 ene 20242.24002.26002.23002.26002.19991,616,400
04 ene 20242.24002.26002.23002.24002.18041,166,900
03 ene 20242.23002.26002.22002.25002.19011,449,000
02 ene 20242.26002.26002.23002.25002.19011,661,500
29 dic 20232.25002.26002.24002.26002.19991,155,900
28 dic 20232.25002.26002.25002.25002.19011,351,400
27 dic 20232.24002.25002.21002.24002.18041,949,100
26 dic 20232.23002.24002.23002.23002.1707449,700
22 dic 20232.23002.24002.22002.23002.17071,336,600
*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...