Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.529,39 +4.644,85 (+8,46%)
Mapletree Logistics Trust (M44U.SI)
SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
Alla chiusura: 05:10PM SGT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 29.177.100 |
| 02 mag 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 31.488.400 |
| 30 apr 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 30.352.200 |
| 29 apr 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 29.142.900 |
| 26 apr 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14.139.300 |
| 25 apr 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 14.135.300 |
| 24 apr 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 31.129.200 |
| 23 apr 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 24.713.500 |
| 22 apr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 29.271.500 |
| 19 apr 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 60.869.500 |
| 18 apr 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 39.858.300 |
| 17 apr 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 52.131.900 |
| 16 apr 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 23.358.200 |
| 15 apr 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 23.879.000 |
| 12 apr 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 9.720.900 |
| 11 apr 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 30.613.600 |
| 09 apr 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 13.329.500 |
| 08 apr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 12.156.900 |
| 05 apr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 14.150.300 |
| 04 apr 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 18.680.200 |
| 03 apr 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 15.430.000 |
| 02 apr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 16.392.600 |
| 01 apr 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 16.037.200 |
| 28 mar 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4600 | 1,4600 | 15.486.000 |
| 27 mar 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 17.236.600 |
| 26 mar 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 23.592.400 |
| 25 mar 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 31.109.500 |
| 22 mar 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 21.711.500 |
| 21 mar 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | 29.864.700 |
| 20 mar 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 11.542.100 |
| 19 mar 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 20.676.100 |
| 18 mar 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 16.201.500 |
| 15 mar 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 30.671.200 |
| 14 mar 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 10.667.800 |
| 13 mar 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 14.061.800 |
| 12 mar 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 13.139.700 |
| 11 mar 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 10.958.700 |
| 08 mar 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 14.873.300 |
| 07 mar 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 12.921.500 |
| 06 mar 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 15.552.400 |
| 05 mar 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 22.031.500 |
| 04 mar 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 18.506.500 |
| 01 mar 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 29.869.100 |
| 29 feb 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 22.185.600 |
| 28 feb 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 18.270.800 |
| 27 feb 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 21.100.400 |
| 26 feb 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 14.524.800 |
| 23 feb 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 15.185.600 |
| 22 feb 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 21.185.000 |
| 21 feb 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 19.511.100 |
| 20 feb 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 11.071.500 |
| 19 feb 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 15.929.300 |
| 16 feb 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 22.231.700 |
| 15 feb 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 13.248.500 |
| 14 feb 2024 | 1,4900 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 24.778.800 |
| 13 feb 2024 | 1,5100 | 1,5200 | 1,4900 | 1,5000 | 1,5000 | 17.175.300 |
| 09 feb 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 10.738.000 |
| 08 feb 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 15.033.500 |
| 07 feb 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 17.867.373 |
| 06 feb 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 13.755.700 |
| 05 feb 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 24.481.400 |
| 02 feb 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 26.629.200 |
| 01 feb 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 23.207.600 |
| 31 gen 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 12.569.600 |
| 31 gen 2024 | 0.02253 Dividendo | |||||
| 30 gen 2024 | 1,5400 | 1,5700 | 1,5400 | 1,5600 | 1,5375 | 20.412.500 |
| 29 gen 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5300 | 1,5079 | 19.045.300 |
| 26 gen 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5600 | 1,5375 | 29.438.500 |
| 25 gen 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5600 | 1,5375 | 47.353.300 |
| 24 gen 2024 | 1,6200 | 1,6400 | 1,6100 | 1,6300 | 1,6065 | 18.153.000 |
| 23 gen 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6100 | 1,5867 | 16.292.900 |
| 22 gen 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6200 | 1,5966 | 10.581.900 |
| 19 gen 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6100 | 1,5867 | 16.097.400 |
| 18 gen 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6200 | 1,5966 | 22.851.200 |
| 17 gen 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6400 | 1,6163 | 11.929.800 |
| 16 gen 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6700 | 1,6459 | 6.451.100 |
| 15 gen 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6700 | 1,6459 | 5.980.800 |
| 12 gen 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6459 | 14.614.100 |
| 11 gen 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6900 | 1,6656 | 14.540.700 |
| 10 gen 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6400 | 1,6163 | 18.619.500 |
| 09 gen 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6459 | 9.014.100 |
| 08 gen 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6800 | 1,6557 | 7.208.900 |
| 05 gen 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6459 | 11.443.400 |
| 04 gen 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6459 | 10.549.700 |
| 03 gen 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6656 | 9.713.200 |
| 02 gen 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,6853 | 9.318.300 |
| 29 dic 2023 | 1,7200 | 1,7500 | 1,7100 | 1,7400 | 1,7149 | 14.606.700 |
| 28 dic 2023 | 1,7100 | 1,7300 | 1,7000 | 1,7100 | 1,6853 | 13.626.800 |
| 27 dic 2023 | 1,6900 | 1,7100 | 1,6900 | 1,7000 | 1,6754 | 7.336.000 |
| 26 dic 2023 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6656 | 3.044.300 |
| 22 dic 2023 | 1,6800 | 1,7000 | 1,6700 | 1,6900 | 1,6656 | 6.798.900 |
| 21 dic 2023 | 1,6600 | 1,6800 | 1,6400 | 1,6700 | 1,6459 | 7.359.200 |
| 20 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6459 | 8.822.200 |
| 19 dic 2023 | 1,6600 | 1,6900 | 1,6600 | 1,6600 | 1,6360 | 9.566.800 |
| 18 dic 2023 | 1,6900 | 1,6900 | 1,6400 | 1,6600 | 1,6360 | 10.312.100 |
| 15 dic 2023 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,6754 | 15.350.300 |
| 14 dic 2023 | 1,6500 | 1,7000 | 1,6500 | 1,6900 | 1,6656 | 23.212.500 |
| 13 dic 2023 | 1,6200 | 1,6300 | 1,6100 | 1,6300 | 1,6065 | 5.130.200 |
| 12 dic 2023 | 1,6200 | 1,6400 | 1,6000 | 1,6200 | 1,5966 | 8.946.600 |
| 11 dic 2023 | 1,6300 | 1,6300 | 1,6000 | 1,6200 | 1,5966 | 7.210.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.