U.S. markets open in 5 hours 30 minutes

Mapletree Industrial Trust (ME8U.SI)

SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
2.2700+0.0200 (+0.89%)
Al cierre: 05:04PM SGT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 20242.26002.29002.24002.27002.27009,615,900
29 abr 20242.27002.27002.23002.25002.25006,303,400
26 abr 20242.27002.28002.24002.27002.27005,744,258
25 abr 20242.29002.29002.25002.27002.27003,727,100
24 abr 20242.25002.30002.25002.28002.28005,440,800
23 abr 20242.21002.25002.21002.24002.24006,376,500
22 abr 20242.19002.22002.18002.20002.20005,412,400
19 abr 20242.22002.23002.17002.19002.190015,749,800
18 abr 20242.26002.27002.21002.23002.230010,646,700
17 abr 20242.28002.28002.25002.25002.25006,463,700
16 abr 20242.29002.29002.26002.27002.27004,664,600
15 abr 20242.31002.31002.29002.30002.30005,320,900
12 abr 20242.32002.33002.31002.31002.31002,286,500
11 abr 20242.33002.34002.30002.32002.32005,670,600
09 abr 20242.33002.37002.33002.36002.36004,847,000
08 abr 20242.31002.35002.31002.32002.32004,035,800
05 abr 20242.31002.32002.30002.32002.32002,477,700
04 abr 20242.31002.33002.30002.31002.31004,105,100
03 abr 20242.32002.33002.30002.30002.30005,262,300
02 abr 20242.34002.35002.32002.33002.33004,478,200
01 abr 20242.34002.36002.33002.35002.35002,973,600
28 mar 20242.34002.38002.32002.34002.34009,600,600
27 mar 20242.32002.34002.31002.31002.31003,625,200
26 mar 20242.31002.32002.30002.31002.31003,812,900
25 mar 20242.31002.33002.30002.30002.30004,628,700
22 mar 20242.33002.35002.29002.30002.30004,404,700
21 mar 20242.29002.34002.29002.32002.32005,939,700
20 mar 20242.27002.29002.25002.28002.28004,078,400
19 mar 20242.28002.28002.26002.26002.26002,301,100
18 mar 20242.27002.28002.26002.27002.27002,424,500
15 mar 20242.28002.29002.27002.27002.27006,637,200
14 mar 20242.29002.30002.27002.29002.29002,243,400
13 mar 20242.30002.31002.28002.29002.29004,710,800
12 mar 20242.29002.31002.28002.30002.30002,484,900
11 mar 20242.31002.32002.28002.29002.29003,372,200
08 mar 20242.30002.33002.28002.32002.32006,179,300
07 mar 20242.28002.30002.28002.28002.28002,591,900
06 mar 20242.26002.30002.26002.28002.28003,419,300
05 mar 20242.28002.28002.25002.26002.26003,759,300
04 mar 20242.28002.30002.25002.27002.27005,118,900
01 mar 20242.29002.30002.26002.26002.26005,567,800
29 feb 20242.30002.30002.27002.29002.29008,701,100
28 feb 20242.31002.31002.27002.29002.29008,819,100
27 feb 20242.34002.36002.29002.31002.310013,922,300
26 feb 20242.33002.35002.31002.35002.35004,190,400
23 feb 20242.35002.35002.31002.33002.33005,731,700
22 feb 20242.35002.35002.32002.35002.35007,391,426
21 feb 20242.36002.40002.34002.34002.34008,456,700
20 feb 20242.36002.38002.34002.37002.37004,201,300
19 feb 20242.39002.39002.35002.35002.35006,346,200
16 feb 20242.39002.41002.36002.39002.39005,983,200
15 feb 20242.36002.39002.36002.38002.38004,560,600
14 feb 20242.31002.37002.29002.35002.35009,688,100
13 feb 20242.39002.39002.33002.35002.35007,229,400
09 feb 20242.37002.40002.36002.39002.39002,194,000
08 feb 20242.42002.42002.37002.38002.380013,219,100
07 feb 20242.43002.46002.40002.41002.41009,941,600
06 feb 20242.42002.46002.42002.42002.42006,585,800
05 feb 20242.45002.45002.39002.42002.42007,346,500
02 feb 20242.41002.47002.40002.46002.46009,562,500
01 feb 20242.40002.42002.38002.40002.40009,151,300
01 feb 20240.0336 Dividendo
31 ene 20242.42002.47002.41002.45002.41647,752,000
30 ene 20242.37002.44002.37002.42002.38685,706,900
29 ene 20242.45002.45002.36002.36002.32767,730,600
26 ene 20242.44002.48002.42002.45002.41648,664,900
25 ene 20242.45002.45002.41002.44002.40655,512,300
24 ene 20242.44002.47002.44002.47002.43616,235,800
23 ene 20242.46002.48002.43002.45002.41644,945,600
22 ene 20242.42002.47002.42002.46002.42635,336,200
19 ene 20242.42002.44002.38002.41002.37696,956,700
18 ene 20242.42002.44002.40002.41002.37695,847,100
17 ene 20242.47002.47002.42002.44002.40655,818,300
16 ene 20242.48002.49002.46002.48002.44602,618,300
15 ene 20242.48002.49002.47002.48002.44602,185,900
12 ene 20242.49002.49002.46002.48002.44604,049,100
11 ene 20242.48002.50002.47002.50002.46574,852,500
10 ene 20242.48002.48002.45002.48002.44604,944,500
09 ene 20242.49002.50002.47002.48002.44606,062,600
08 ene 20242.48002.50002.47002.49002.45595,450,400
05 ene 20242.49002.50002.47002.48002.44604,579,300
04 ene 20242.50002.51002.48002.50002.46573,402,200
03 ene 20242.50002.52002.47002.50002.46573,536,900
02 ene 20242.51002.53002.49002.50002.46573,775,900
29 dic 20232.52002.53002.50002.51002.47566,848,000
28 dic 20232.49002.53002.49002.51002.47565,067,300
27 dic 20232.48002.50002.47002.49002.45592,963,500
26 dic 20232.46002.49002.45002.47002.43612,208,900
22 dic 20232.45002.47002.44002.46002.42632,355,300
21 dic 20232.42002.45002.41002.45002.41645,271,772
20 dic 20232.44002.47002.43002.44002.40656,954,600
19 dic 20232.42002.45002.40002.42002.38683,901,800
18 dic 20232.45002.46002.40002.43002.39675,424,965
15 dic 20232.45002.47002.43002.46002.426310,540,800
14 dic 20232.35002.45002.35002.44002.406518,178,800
13 dic 20232.32002.33002.30002.32002.28822,761,900
12 dic 20232.32002.35002.31002.33002.29804,170,700
11 dic 20232.32002.33002.30002.32002.28823,338,500
08 dic 20232.30002.33002.30002.31002.27833,100,600
07 dic 20232.29002.30002.28002.30002.26853,557,100
*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...