Mapletree Logistics Trust (M44U.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
Al cierre: 05:09PM SGT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 82,534,700 |
| 14 may 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 13,116,600 |
| 13 may 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 12,397,900 |
| 10 may 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 13,069,300 |
| 09 may 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 24,760,000 |
| 08 may 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3600 | 1.3600 | 23,855,500 |
| 07 may 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 20,712,600 |
| 07 may 2024 | 0.02211 Dividendo | |||||
| 06 may 2024 | 1.3700 | 1.4100 | 1.3600 | 1.3900 | 1.3679 | 30,384,700 |
| 03 may 2024 | 1.3700 | 1.3800 | 1.3400 | 1.3500 | 1.3285 | 29,177,100 |
| 02 may 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3600 | 1.3384 | 31,488,400 |
| 30 abr 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3285 | 30,352,200 |
| 29 abr 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3400 | 1.3187 | 29,142,900 |
| 26 abr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3285 | 14,139,300 |
| 25 abr 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3600 | 1.3384 | 14,135,300 |
| 24 abr 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3384 | 31,129,200 |
| 23 abr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3400 | 1.3187 | 24,713,500 |
| 22 abr 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3100 | 1.2892 | 29,271,500 |
| 19 abr 2024 | 1.3400 | 1.3400 | 1.2900 | 1.3100 | 1.2892 | 60,869,500 |
| 18 abr 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3400 | 1.3187 | 39,858,300 |
| 17 abr 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3700 | 1.3482 | 52,131,900 |
| 16 abr 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4000 | 1.3777 | 23,358,200 |
| 15 abr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4300 | 1.4073 | 23,879,000 |
| 12 abr 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4500 | 1.4269 | 9,720,900 |
| 11 abr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4368 | 30,613,600 |
| 09 abr 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.4761 | 13,329,500 |
| 08 abr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4565 | 12,156,900 |
| 05 abr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4663 | 14,150,300 |
| 04 abr 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5000 | 1.4761 | 18,680,200 |
| 03 abr 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4700 | 1.4466 | 15,430,000 |
| 02 abr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4565 | 16,392,600 |
| 01 abr 2024 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4565 | 16,037,200 |
| 28 mar 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4600 | 1.4368 | 15,486,000 |
| 27 mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4600 | 1.4368 | 17,236,600 |
| 26 mar 2024 | 1.4400 | 1.4700 | 1.4300 | 1.4600 | 1.4368 | 23,592,400 |
| 25 mar 2024 | 1.4600 | 1.4800 | 1.4300 | 1.4400 | 1.4171 | 31,109,500 |
| 22 mar 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4368 | 21,711,500 |
| 21 mar 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4700 | 1.4466 | 29,864,700 |
| 20 mar 2024 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | 1.3876 | 11,542,100 |
| 19 mar 2024 | 1.4300 | 1.4400 | 1.4100 | 1.4200 | 1.3974 | 20,676,100 |
| 18 mar 2024 | 1.4400 | 1.4500 | 1.4100 | 1.4300 | 1.4073 | 16,201,500 |
| 15 mar 2024 | 1.4500 | 1.4600 | 1.4300 | 1.4400 | 1.4171 | 30,671,200 |
| 14 mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4466 | 10,667,800 |
| 13 mar 2024 | 1.4700 | 1.4800 | 1.4600 | 1.4600 | 1.4368 | 14,061,800 |
| 12 mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4700 | 1.4466 | 13,139,700 |
| 11 mar 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4368 | 10,958,700 |
| 08 mar 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4800 | 1.4565 | 14,873,300 |
| 07 mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4269 | 12,921,500 |
| 06 mar 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4368 | 15,552,400 |
| 05 mar 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4269 | 22,031,500 |
| 04 mar 2024 | 1.4700 | 1.4800 | 1.4500 | 1.4600 | 1.4368 | 18,506,500 |
| 01 mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4368 | 29,869,100 |
| 29 feb 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4565 | 22,185,600 |
| 28 feb 2024 | 1.4900 | 1.5000 | 1.4700 | 1.4700 | 1.4466 | 18,270,800 |
| 27 feb 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4663 | 21,100,400 |
| 26 feb 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.4761 | 14,524,800 |
| 23 feb 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5100 | 1.4860 | 15,185,600 |
| 22 feb 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5200 | 1.4958 | 21,185,000 |
| 21 feb 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5100 | 1.4860 | 19,511,100 |
| 20 feb 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4958 | 11,071,500 |
| 19 feb 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5300 | 1.5057 | 15,929,300 |
| 16 feb 2024 | 1.5300 | 1.5500 | 1.5100 | 1.5500 | 1.5253 | 22,231,700 |
| 15 feb 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5057 | 13,248,500 |
| 14 feb 2024 | 1.4900 | 1.5300 | 1.4600 | 1.5100 | 1.4860 | 24,778,800 |
| 13 feb 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.4761 | 17,175,300 |
| 09 feb 2024 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4860 | 10,738,000 |
| 08 feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.4860 | 15,033,500 |
| 07 feb 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5200 | 1.4958 | 17,867,373 |
| 06 feb 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5000 | 1.4761 | 13,755,700 |
| 05 feb 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.4761 | 24,481,400 |
| 02 feb 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5300 | 1.5057 | 26,629,200 |
| 01 feb 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.4958 | 23,207,600 |
| 31 ene 2024 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5253 | 12,569,600 |
| 31 ene 2024 | 0.02253 Dividendo | |||||
| 30 ene 2024 | 1.5400 | 1.5700 | 1.5400 | 1.5600 | 1.5130 | 20,412,500 |
| 29 ene 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5300 | 1.4839 | 19,045,300 |
| 26 ene 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5600 | 1.5130 | 29,438,500 |
| 25 ene 2024 | 1.6100 | 1.6200 | 1.5500 | 1.5600 | 1.5130 | 47,353,300 |
| 24 ene 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6300 | 1.5809 | 18,153,000 |
| 23 ene 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6100 | 1.5615 | 16,292,900 |
| 22 ene 2024 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.5712 | 10,581,900 |
| 19 ene 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6100 | 1.5615 | 16,097,400 |
| 18 ene 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.5712 | 22,851,200 |
| 17 ene 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6400 | 1.5906 | 11,929,800 |
| 16 ene 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6700 | 1.6197 | 6,451,100 |
| 15 ene 2024 | 1.6700 | 1.6900 | 1.6700 | 1.6700 | 1.6197 | 5,980,800 |
| 12 ene 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6197 | 14,614,100 |
| 11 ene 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6391 | 14,540,700 |
| 10 ene 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.5906 | 18,619,500 |
| 09 ene 2024 | 1.6800 | 1.6900 | 1.6600 | 1.6700 | 1.6197 | 9,014,100 |
| 08 ene 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6800 | 1.6294 | 7,208,900 |
| 05 ene 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6700 | 1.6197 | 11,443,400 |
| 04 ene 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6197 | 10,549,700 |
| 03 ene 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6391 | 9,713,200 |
| 02 ene 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.6585 | 9,318,300 |
| 29 dic 2023 | 1.7200 | 1.7500 | 1.7100 | 1.7400 | 1.6876 | 14,606,700 |
| 28 dic 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.6585 | 13,626,800 |
| 27 dic 2023 | 1.6900 | 1.7100 | 1.6900 | 1.7000 | 1.6488 | 7,336,000 |
| 26 dic 2023 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6391 | 3,044,300 |
| 22 dic 2023 | 1.6800 | 1.7000 | 1.6700 | 1.6900 | 1.6391 | 6,798,900 |
| *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.