Italia markets closed

CapitaLand Investment Limited (9CI.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
2,6700+0,0200 (+0,75%)
Alla chiusura: 05:06PM SGT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 20242,66002,68002,65002,67002,670012.175.594
20 giu 20242,65002,67002,64002,65002,65003.231.500
19 giu 20242,67002,67002,64002,66002,66004.425.400
18 giu 20242,64002,67002,63002,65002,65006.112.300
14 giu 20242,64002,65002,63002,63002,63005.294.600
13 giu 20242,62002,65002,62002,64002,64006.703.600
12 giu 20242,58002,62002,58002,61002,61007.412.400
11 giu 20242,60002,62002,58002,58002,580014.719.500
10 giu 20242,62002,63002,60002,60002,600011.104.784
07 giu 20242,64002,65002,62002,64002,64004.177.500
06 giu 20242,68002,69002,62002,63002,630014.352.000
05 giu 20242,69002,71002,67002,67002,670011.287.600
04 giu 20242,67002,67002,65002,66002,66006.828.700
03 giu 20242,68002,68002,64002,67002,67007.019.500
31 mag 20242,66002,68002,64002,66002,660028.093.400
30 mag 20242,62002,65002,62002,64002,64005.518.100
29 mag 20242,65002,68002,65002,66002,66009.501.800
28 mag 20242,64002,66002,62002,66002,66007.250.100
27 mag 20242,64002,64002,62002,63002,63003.911.600
24 mag 20242,62002,62002,60002,62002,62007.626.100
23 mag 20242,69002,71002,64002,65002,65009.499.200
21 mag 20242,71002,72002,68002,68002,68007.240.400
20 mag 20242,68002,74002,67002,72002,720016.320.500
17 mag 20242,66002,67002,64002,66002,66009.280.600
16 mag 20242,62002,68002,62002,65002,650014.774.000
15 mag 20242,61002,62002,59002,61002,61005.642.300
14 mag 20242,59002,62002,59002,61002,61008.385.700
13 mag 20242,58002,60002,56002,59002,590010.792.200
10 mag 20242,58002,59002,56002,59002,59004.575.500
09 mag 20242,57002,58002,54002,56002,56007.941.400
08 mag 20242,59002,61002,55002,57002,570021.178.800
07 mag 20242,65002,66002,59002,60002,600017.503.000
06 mag 20242,63002,67002,62002,65002,650015.231.100
03 mag 20242,57002,61002,56002,60002,60008.960.300
02 mag 20242,56002,57002,53002,56002,560011.405.700
02 mag 20240.12 Dividendo
30 apr 20242,63002,67002,61002,66002,540015.132.500
29 apr 20242,63002,63002,58002,63002,511413.344.100
26 apr 20242,63002,65002,58002,64002,52099.121.900
25 apr 20242,66002,67002,60002,63002,51147.796.800
24 apr 20242,65002,69002,64002,65002,530511.499.200
23 apr 20242,56002,63002,56002,61002,492313.044.000
22 apr 20242,47002,56002,47002,55002,435010.940.100
19 apr 20242,47002,48002,44002,46002,349011.128.000
18 apr 20242,49002,50002,46002,47002,358615.789.600
17 apr 20242,53002,55002,49002,50002,387217.695.400
16 apr 20242,62002,63002,52002,53002,415920.712.400
15 apr 20242,66002,67002,63002,63002,51149.151.000
12 apr 20242,69002,70002,68002,68002,55913.624.400
11 apr 20242,70002,73002,68002,69002,568610.473.400
09 apr 20242,70002,75002,70002,73002,60686.058.100
08 apr 20242,73002,74002,70002,71002,58775.986.200
05 apr 20242,71002,73002,70002,72002,59735.092.700
04 apr 20242,70002,74002,68002,73002,60686.884.300
03 apr 20242,70002,71002,67002,69002,56868.981.800
02 apr 20242,69002,75002,67002,74002,616410.012.500
01 apr 20242,69002,73002,68002,70002,57828.358.100
28 mar 20242,76002,76002,68002,68002,559116.755.700
27 mar 20242,75002,78002,73002,75002,62596.923.700
26 mar 20242,70002,75002,68002,74002,61648.020.900
25 mar 20242,73002,73002,68002,69002,56869.019.800
22 mar 20242,75002,75002,69002,73002,60687.804.300
21 mar 20242,71002,77002,71002,74002,616412.700.200
20 mar 20242,66002,69002,66002,67002,54954.398.700
19 mar 20242,67002,68002,65002,66002,54007.848.800
18 mar 20242,68002,69002,65002,67002,54955.575.100
15 mar 20242,70002,72002,66002,67002,549521.054.300
14 mar 20242,70002,75002,68002,73002,60688.819.900
13 mar 20242,70002,73002,69002,71002,58775.136.800
12 mar 20242,67002,72002,67002,71002,58775.589.100
11 mar 20242,70002,70002,66002,67002,54954.507.900
08 mar 20242,71002,73002,69002,70002,57829.841.800
07 mar 20242,72002,72002,67002,68002,55917.130.100
06 mar 20242,64002,72002,63002,69002,56869.913.300
05 mar 20242,69002,71002,64002,64002,52099.568.400
04 mar 20242,71002,74002,69002,69002,56868.260.000
01 mar 20242,76002,76002,69002,71002,587715.303.711
29 feb 20242,76002,79002,75002,78002,654618.914.500
28 feb 20242,78002,82002,74002,78002,654612.198.800
27 feb 20242,78002,79002,71002,74002,616413.230.400
26 feb 20242,78002,79002,74002,77002,645011.088.600
23 feb 20242,91002,93002,78002,78002,654625.203.200
22 feb 20242,89002,91002,84002,90002,769214.002.900
21 feb 20242,92002,94002,86002,87002,740510.035.000
20 feb 20242,91002,92002,87002,92002,78835.459.700
19 feb 20242,94002,95002,87002,88002,750111.548.200
16 feb 20242,85002,95002,84002,94002,807415.456.300
15 feb 20242,82002,85002,80002,84002,71198.791.800
14 feb 20242,80002,84002,76002,83002,702311.794.500
13 feb 20242,85002,86002,80002,85002,72146.885.100
09 feb 20242,84002,85002,81002,85002,72145.088.200
08 feb 20242,90002,92002,84002,85002,72146.587.900
07 feb 20242,88002,90002,86002,89002,75967.027.700
06 feb 20242,87002,87002,81002,84002,711911.061.700
05 feb 20242,93002,94002,86002,87002,740515.414.900
02 feb 20242,93003,03002,92002,96002,826514.759.400
01 feb 20242,94002,95002,90002,91002,77878.005.300
31 gen 20242,98002,99002,95002,96002,82657.254.200
30 gen 20242,96002,99002,95002,97002,83606.559.700
29 gen 20242,91002,96002,91002,95002,81695.350.900
*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...