Mapletree Pan Asia Commercial Trust (N2IU.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
Al cierre: 05:13PM SGT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 21,107,000 |
| 03 may 2024 | 1.2600 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 17,300,400 |
| 02 may 2024 | 1.2300 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 22,109,200 |
| 02 may 2024 | 0.0229 Dividendo | |||||
| 30 abr 2024 | 1.2700 | 1.2800 | 1.2400 | 1.2600 | 1.2371 | 22,099,500 |
| 29 abr 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2700 | 1.2469 | 9,901,700 |
| 26 abr 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2371 | 18,093,400 |
| 25 abr 2024 | 1.2700 | 1.2700 | 1.2400 | 1.2600 | 1.2371 | 13,333,200 |
| 24 abr 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2567 | 16,018,800 |
| 23 abr 2024 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2273 | 23,475,300 |
| 22 abr 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2300 | 1.2076 | 16,350,000 |
| 19 abr 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2100 | 1.1880 | 23,801,200 |
| 18 abr 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.1880 | 22,605,500 |
| 17 abr 2024 | 1.2300 | 1.2500 | 1.2100 | 1.2200 | 1.1978 | 33,630,300 |
| 16 abr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2175 | 34,323,200 |
| 15 abr 2024 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2371 | 35,308,300 |
| 12 abr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.2960 | 10,872,700 |
| 11 abr 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3300 | 1.3058 | 22,338,400 |
| 09 abr 2024 | 1.3500 | 1.3800 | 1.3400 | 1.3600 | 1.3353 | 18,209,700 |
| 08 abr 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3400 | 1.3156 | 17,077,100 |
| 05 abr 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3400 | 1.3156 | 10,305,300 |
| 04 abr 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3156 | 12,139,200 |
| 03 abr 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3200 | 1.2960 | 17,564,700 |
| 02 abr 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.2960 | 22,062,000 |
| 01 abr 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.2862 | 14,511,000 |
| 28 mar 2024 | 1.2900 | 1.3100 | 1.2800 | 1.2800 | 1.2567 | 17,161,600 |
| 27 mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2666 | 18,991,505 |
| 26 mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2666 | 18,959,600 |
| 25 mar 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2700 | 1.2469 | 14,954,100 |
| 22 mar 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2700 | 1.2469 | 19,868,900 |
| 21 mar 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2900 | 1.2666 | 30,635,600 |
| 20 mar 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.1978 | 24,708,100 |
| 19 mar 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2200 | 1.1978 | 29,804,000 |
| 18 mar 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2600 | 1.2371 | 26,296,000 |
| 15 mar 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2567 | 19,452,200 |
| 14 mar 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.2862 | 14,653,300 |
| 13 mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.2862 | 4,856,600 |
| 12 mar 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3200 | 1.2960 | 16,675,100 |
| 11 mar 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.2960 | 11,740,300 |
| 08 mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3300 | 1.3058 | 16,273,000 |
| 07 mar 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.2862 | 11,983,700 |
| 06 mar 2024 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.2764 | 20,463,000 |
| 05 mar 2024 | 1.3200 | 1.3200 | 1.2800 | 1.2900 | 1.2666 | 20,012,500 |
| 04 mar 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3000 | 1.2764 | 20,224,500 |
| 01 mar 2024 | 1.3600 | 1.3600 | 1.3100 | 1.3200 | 1.2960 | 20,483,500 |
| 29 feb 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3255 | 20,597,000 |
| 28 feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3353 | 12,170,500 |
| 27 feb 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3700 | 1.3451 | 12,118,100 |
| 26 feb 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3549 | 6,726,500 |
| 23 feb 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3647 | 7,537,700 |
| 22 feb 2024 | 1.3900 | 1.4200 | 1.3800 | 1.4100 | 1.3844 | 6,618,100 |
| 21 feb 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3900 | 1.3647 | 12,768,900 |
| 20 feb 2024 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3647 | 13,629,300 |
| 19 feb 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.3844 | 10,530,200 |
| 16 feb 2024 | 1.3700 | 1.4200 | 1.3600 | 1.4100 | 1.3844 | 15,019,500 |
| 15 feb 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3549 | 11,215,700 |
| 14 feb 2024 | 1.3500 | 1.3700 | 1.3300 | 1.3600 | 1.3353 | 16,304,700 |
| 13 feb 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3451 | 13,317,500 |
| 09 feb 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3647 | 4,625,400 |
| 08 feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3900 | 1.3647 | 5,132,600 |
| 07 feb 2024 | 1.3900 | 1.4100 | 1.3800 | 1.3900 | 1.3647 | 13,537,100 |
| 06 feb 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3800 | 1.3549 | 12,276,100 |
| 05 feb 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3800 | 1.3549 | 16,104,400 |
| 05 feb 2024 | 0.022 Dividendo | |||||
| 02 feb 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | 1.4119 | 15,395,400 |
| 01 feb 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4300 | 1.3829 | 10,893,800 |
| 31 ene 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4119 | 17,597,900 |
| 30 ene 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4400 | 1.3925 | 14,159,700 |
| 29 ene 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3442 | 10,022,100 |
| 26 ene 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4100 | 1.3635 | 15,115,100 |
| 25 ene 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.3829 | 9,711,100 |
| 24 ene 2024 | 1.4400 | 1.4700 | 1.4400 | 1.4700 | 1.4215 | 7,523,900 |
| 23 ene 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4022 | 6,097,900 |
| 22 ene 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4022 | 10,821,200 |
| 19 ene 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4500 | 1.4022 | 7,547,800 |
| 18 ene 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4022 | 13,499,300 |
| 17 ene 2024 | 1.4900 | 1.5000 | 1.4400 | 1.4500 | 1.4022 | 17,348,700 |
| 16 ene 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.4505 | 8,970,500 |
| 15 ene 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5000 | 1.4505 | 9,146,500 |
| 12 ene 2024 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | 1.4505 | 7,692,000 |
| 11 ene 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5200 | 1.4699 | 6,231,100 |
| 10 ene 2024 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.4602 | 8,842,500 |
| 09 ene 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4602 | 6,089,300 |
| 08 ene 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5000 | 1.4505 | 5,151,800 |
| 05 ene 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.4602 | 2,905,500 |
| 04 ene 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5200 | 1.4699 | 13,411,000 |
| 03 ene 2024 | 1.5400 | 1.5500 | 1.5200 | 1.5400 | 1.4892 | 4,365,600 |
| 02 ene 2024 | 1.5700 | 1.5800 | 1.5400 | 1.5400 | 1.4892 | 7,679,100 |
| 29 dic 2023 | 1.5700 | 1.5800 | 1.5600 | 1.5700 | 1.5182 | 11,266,500 |
| 28 dic 2023 | 1.5300 | 1.5800 | 1.5200 | 1.5500 | 1.4989 | 17,498,800 |
| 27 dic 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.4796 | 5,284,800 |
| 26 dic 2023 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.4505 | 2,598,200 |
| 22 dic 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.4602 | 7,100,300 |
| 21 dic 2023 | 1.4900 | 1.5000 | 1.4700 | 1.4900 | 1.4409 | 4,457,100 |
| 20 dic 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4409 | 6,959,400 |
| 19 dic 2023 | 1.5000 | 1.5200 | 1.5000 | 1.5000 | 1.4505 | 12,834,000 |
| 18 dic 2023 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.4505 | 21,259,823 |
| 15 dic 2023 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.4699 | 26,195,300 |
| 14 dic 2023 | 1.4500 | 1.5100 | 1.4500 | 1.4900 | 1.4409 | 20,808,300 |
| 13 dic 2023 | 1.4200 | 1.4300 | 1.4100 | 1.4200 | 1.3732 | 5,193,700 |
| *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.