Italia markets close in 8 hours 4 minutes

Mapletree Industrial Trust (ME8U.SI)

SES - SES Prezzo differito. Valuta in SGD.
Aggiungi a watchlist
2,1600-0,0200 (-0,92%)
Alla chiusura: 05:04PM SGT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SGDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20242,18002,18002,16002,16002,16003.019.400
13 giu 20242,17002,19002,16002,18002,18006.940.800
12 giu 20242,16002,18002,16002,16002,16001.905.200
11 giu 20242,17002,18002,16002,16002,16006.239.500
10 giu 20242,20002,20002,17002,18002,18004.994.800
07 giu 20242,20002,22002,20002,20002,20002.147.300
06 giu 20242,22002,23002,20002,20002,20002.054.500
05 giu 20242,19002,22002,18002,21002,21004.442.300
04 giu 20242,19002,20002,18002,18002,18003.768.500
03 giu 20242,21002,21002,18002,19002,19005.575.400
31 mag 20242,19002,21002,18002,20002,20008.637.200
30 mag 20242,18002,19002,17002,19002,19005.762.000
29 mag 20242,19002,19002,18002,18002,18004.562.300
28 mag 20242,20002,21002,19002,19002,19004.489.000
27 mag 20242,21002,21002,19002,20002,20003.985.400
24 mag 20242,19002,21002,19002,21002,21001.685.300
23 mag 20242,20002,22002,19002,21002,21004.733.300
21 mag 20242,21002,22002,19002,21002,21002.691.300
20 mag 20242,21002,22002,20002,21002,21001.906.400
17 mag 20242,23002,25002,21002,22002,22003.254.900
16 mag 20242,21002,24002,20002,23002,23007.295.400
15 mag 20242,18002,19002,17002,18002,18003.119.800
14 mag 20242,18002,20002,18002,18002,18005.212.000
13 mag 20242,20002,21002,17002,19002,19009.776.600
10 mag 20242,19002,22002,18002,21002,21004.326.900
09 mag 20242,18002,19002,17002,18002,18004.208.800
08 mag 20242,20002,21002,16002,19002,19007.973.400
07 mag 20242,21002,22002,19002,19002,19005.354.300
06 mag 20242,20002,23002,19002,20002,200013.363.400
03 mag 20242,23002,24002,18002,18002,18004.592.100
03 mag 20240.0336 Dividendo
02 mag 20242,26002,26002,22002,24002,20645.638.900
30 apr 20242,26002,29002,24002,27002,23599.615.900
29 apr 20242,27002,27002,23002,25002,21626.303.400
26 apr 20242,27002,28002,24002,27002,23595.744.258
25 apr 20242,29002,29002,25002,27002,23593.727.100
24 apr 20242,25002,30002,25002,28002,24585.440.800
23 apr 20242,21002,25002,21002,24002,20646.376.500
22 apr 20242,19002,22002,18002,20002,16705.412.400
19 apr 20242,22002,23002,17002,19002,157215.749.800
18 apr 20242,26002,27002,21002,23002,196610.646.700
17 apr 20242,28002,28002,25002,25002,21626.463.700
16 apr 20242,29002,29002,26002,27002,23594.664.600
15 apr 20242,31002,31002,29002,30002,26555.320.900
12 apr 20242,32002,33002,31002,31002,27542.286.500
11 apr 20242,33002,34002,30002,32002,28525.670.600
09 apr 20242,33002,37002,33002,36002,32464.847.000
08 apr 20242,31002,35002,31002,32002,28524.035.800
05 apr 20242,31002,32002,30002,32002,28522.477.700
04 apr 20242,31002,33002,30002,31002,27544.105.100
03 apr 20242,32002,33002,30002,30002,26555.262.300
02 apr 20242,34002,35002,32002,33002,29504.478.200
01 apr 20242,34002,36002,33002,35002,31472.973.600
28 mar 20242,34002,38002,32002,34002,30499.600.600
27 mar 20242,32002,34002,31002,31002,27543.625.200
26 mar 20242,31002,32002,30002,31002,27543.812.900
25 mar 20242,31002,33002,30002,30002,26554.628.700
22 mar 20242,33002,35002,29002,30002,26554.404.700
21 mar 20242,29002,34002,29002,32002,28525.939.700
20 mar 20242,27002,29002,25002,28002,24584.078.400
19 mar 20242,28002,28002,26002,26002,22612.301.100
18 mar 20242,27002,28002,26002,27002,23592.424.500
15 mar 20242,28002,29002,27002,27002,23596.637.200
14 mar 20242,29002,30002,27002,29002,25572.243.400
13 mar 20242,30002,31002,28002,29002,25574.710.800
12 mar 20242,29002,31002,28002,30002,26552.484.900
11 mar 20242,31002,32002,28002,29002,25573.372.200
08 mar 20242,30002,33002,28002,32002,28526.179.300
07 mar 20242,28002,30002,28002,28002,24582.591.900
06 mar 20242,26002,30002,26002,28002,24583.419.300
05 mar 20242,28002,28002,25002,26002,22613.759.300
04 mar 20242,28002,30002,25002,27002,23595.118.900
01 mar 20242,29002,30002,26002,26002,22615.567.800
29 feb 20242,30002,30002,27002,29002,25578.701.100
28 feb 20242,31002,31002,27002,29002,25578.819.100
27 feb 20242,34002,36002,29002,31002,275413.922.300
26 feb 20242,33002,35002,31002,35002,31474.190.400
23 feb 20242,35002,35002,31002,33002,29505.731.700
22 feb 20242,35002,35002,32002,35002,31477.391.426
21 feb 20242,36002,40002,34002,34002,30498.456.700
20 feb 20242,36002,38002,34002,37002,33454.201.300
19 feb 20242,39002,39002,35002,35002,31476.346.200
16 feb 20242,39002,41002,36002,39002,35425.983.200
15 feb 20242,36002,39002,36002,38002,34434.560.600
14 feb 20242,31002,37002,29002,35002,31479.688.100
13 feb 20242,39002,39002,33002,35002,31477.229.400
09 feb 20242,37002,40002,36002,39002,35422.194.000
08 feb 20242,42002,42002,37002,38002,344313.219.100
07 feb 20242,43002,46002,40002,41002,37399.941.600
06 feb 20242,42002,46002,42002,42002,38376.585.800
05 feb 20242,45002,45002,39002,42002,38377.346.500
02 feb 20242,41002,47002,40002,46002,42319.562.500
01 feb 20242,40002,42002,38002,40002,36409.151.300
01 feb 20240.0336 Dividendo
31 gen 20242,42002,47002,41002,45002,38027.752.000
30 gen 20242,37002,44002,37002,42002,35105.706.900
29 gen 20242,45002,45002,36002,36002,29277.730.600
26 gen 20242,44002,48002,42002,45002,38028.664.900
25 gen 20242,45002,45002,41002,44002,37045.512.300
24 gen 20242,44002,47002,44002,47002,39966.235.800
*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...