Italia markets closed

CapitaLand Ascendas REIT (A17U.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
2,6100-0,0300 (-1,14%)
Alla chiusura: 05:15PM SGT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20242,65002,66002,61002,61002,610065.663.400
30 mag 20242,60002,65002,60002,64002,64009.239.900
29 mag 20242,63002,64002,62002,62002,62009.842.500
28 mag 20242,63002,66002,62002,63002,630011.730.700
27 mag 20242,65002,66002,62002,63002,630011.588.500
24 mag 20242,63002,66002,62002,65002,650011.837.007
23 mag 20242,64002,69002,63002,66002,660021.265.000
21 mag 20242,64002,65002,61002,64002,64009.190.400
20 mag 20242,64002,65002,63002,64002,64005.492.400
17 mag 20242,65002,66002,64002,65002,65008.257.300
16 mag 20242,64002,69002,63002,66002,660019.516.100
15 mag 20242,62002,62002,58002,60002,60009.833.300
14 mag 20242,61002,62002,59002,62002,62006.494.400
13 mag 20242,59002,61002,58002,61002,61005.665.700
10 mag 20242,59002,62002,58002,60002,60009.621.600
09 mag 20242,57002,58002,56002,57002,57008.256.300
08 mag 20242,59002,59002,57002,58002,58006.347.800
07 mag 20242,60002,61002,57002,58002,58006.546.200
06 mag 20242,57002,61002,57002,59002,590012.283.600
03 mag 20242,59002,61002,53002,54002,540015.699.700
02 mag 20242,58002,60002,55002,59002,590019.295.100
30 apr 20242,62002,63002,57002,60002,600017.670.900
29 apr 20242,60002,60002,58002,60002,600010.964.500
26 apr 20242,60002,60002,57002,60002,600011.850.900
25 apr 20242,62002,62002,58002,61002,61008.711.500
24 apr 20242,62002,66002,62002,63002,630014.225.600
23 apr 20242,57002,61002,56002,59002,590023.492.000
22 apr 20242,56002,59002,53002,55002,550032.376.100
19 apr 20242,58002,60002,54002,56002,560022.119.000
18 apr 20242,61002,62002,58002,59002,590015.431.100
17 apr 20242,62002,64002,59002,60002,600020.048.100
16 apr 20242,65002,66002,60002,63002,630026.872.200
15 apr 20242,69002,69002,65002,67002,670017.860.000
12 apr 20242,72002,73002,70002,70002,70009.119.300
11 apr 20242,73002,74002,69002,71002,710017.411.900
09 apr 20242,78002,79002,74002,77002,770010.192.200
08 apr 20242,76002,77002,74002,75002,75006.052.200
05 apr 20242,76002,76002,73002,76002,76008.951.100
04 apr 20242,74002,77002,74002,74002,740010.948.700
03 apr 20242,75002,75002,72002,73002,730012.905.200
02 apr 20242,78002,79002,75002,76002,760011.393.700
01 apr 20242,77002,79002,75002,78002,78005.550.600
28 mar 20242,80002,83002,77002,77002,77009.167.500
27 mar 20242,78002,80002,76002,77002,770013.263.300
26 mar 20242,74002,78002,72002,77002,770014.919.800
25 mar 20242,74002,77002,73002,74002,740010.329.000
22 mar 20242,75002,77002,72002,74002,740010.263.900
21 mar 20242,72002,75002,71002,73002,730013.320.200
20 mar 20242,67002,71002,66002,70002,70009.987.100
19 mar 20242,68002,69002,65002,66002,660010.042.000
18 mar 20242,66002,68002,65002,66002,66009.377.000
15 mar 20242,69002,70002,66002,66002,660026.936.300
14 mar 20242,71002,71002,68002,70002,700011.300.800
13 mar 20242,71002,72002,69002,70002,70008.022.900
12 mar 20242,72002,77002,69002,71002,710011.903.500
11 mar 20242,75002,75002,71002,72002,72004.482.600
08 mar 20242,71002,75002,70002,73002,73008.864.000
07 mar 20242,73002,74002,70002,71002,71007.087.300
06 mar 20242,70002,75002,70002,72002,72009.352.700
05 mar 20242,72002,75002,69002,71002,71008.510.200
04 mar 20242,73002,76002,70002,72002,72009.361.300
01 mar 20242,73002,75002,69002,72002,720012.159.600
29 feb 20242,77002,77002,72002,74002,740020.977.900
28 feb 20242,77002,78002,74002,76002,760017.137.300
27 feb 20242,79002,81002,73002,76002,760019.329.500
26 feb 20242,76002,82002,75002,81002,810014.000.900
23 feb 20242,80002,81002,76002,79002,79008.477.500
22 feb 20242,77002,81002,75002,80002,800012.325.401
21 feb 20242,74002,80002,73002,75002,750015.860.700
20 feb 20242,75002,76002,72002,74002,74007.724.000
19 feb 20242,77002,78002,73002,74002,740011.858.200
16 feb 20242,76002,80002,75002,78002,780011.908.400
15 feb 20242,71002,76002,71002,75002,750014.638.200
14 feb 20242,68002,73002,65002,72002,720021.609.700
13 feb 20242,79002,80002,71002,74002,740028.393.100
09 feb 20242,70002,78002,68002,76002,760018.503.400
08 feb 20242,75002,75002,69002,70002,700023.796.700
08 feb 20240.07441 Dividendo
07 feb 20242,79002,83002,79002,81002,735617.583.000
06 feb 20242,78002,81002,78002,78002,706418.388.000
05 feb 20242,85002,85002,77002,79002,716122.669.800
02 feb 20242,85002,93002,83002,87002,794016.981.300
01 feb 20242,90002,90002,83002,84002,764817.011.700
31 gen 20242,90002,94002,88002,92002,842714.906.600
30 gen 20242,86002,89002,84002,88002,803715.118.200
29 gen 20242,90002,91002,85002,86002,784313.573.400
26 gen 20242,90002,92002,88002,89002,813510.071.000
25 gen 20242,95002,95002,90002,91002,83298.160.500
24 gen 20242,91002,97002,90002,97002,89149.335.800
23 gen 20242,93002,93002,90002,90002,82326.845.000
22 gen 20242,89002,93002,89002,92002,84279.354.200
19 gen 20242,89002,91002,86002,88002,803716.282.600
18 gen 20242,91002,92002,88002,89002,813510.772.200
17 gen 20242,95002,96002,90002,91002,832911.571.900
16 gen 20242,94002,97002,93002,97002,89146.597.100
15 gen 20242,96002,99002,94002,95002,87195.233.200
12 gen 20242,96002,96002,93002,96002,88165.138.900
11 gen 20242,92002,97002,92002,97002,89148.405.100
10 gen 20242,91002,93002,86002,92002,842719.401.900
09 gen 20242,98002,98002,92002,93002,85249.927.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...