Mercados españoles cerrados en 2 hrs 49 min
IBEX 35
10.964,40 -101,70 (-0,92%) Euro Stoxx 50
4.859,54 -75,96 (-1,54%) Dólar/Euro
1,0687 -0,0055 (-0,51%) Petróleo Brent
83,17 +0,42 (+0,51%) Oro
2.346,20 +28,20 (+1,22%) Bitcoin EUR
62.812,78 -789,30 (-1,24%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:06PM SGT
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 35,60 | 35,79 | 35,48 | 35,48 | 35,48 | 2.521.000 |
| 13 jun 2024 | 35,85 | 35,88 | 35,73 | 35,84 | 35,84 | 3.134.700 |
| 12 jun 2024 | 35,60 | 35,80 | 35,58 | 35,65 | 35,65 | 3.270.508 |
| 11 jun 2024 | 35,82 | 35,84 | 35,45 | 35,55 | 35,55 | 2.677.100 |
| 10 jun 2024 | 35,81 | 35,84 | 35,54 | 35,63 | 35,63 | 2.766.300 |
| 07 jun 2024 | 35,72 | 35,74 | 35,50 | 35,52 | 35,52 | 3.270.600 |
| 06 jun 2024 | 35,85 | 35,89 | 35,46 | 35,50 | 35,50 | 4.399.400 |
| 05 jun 2024 | 35,68 | 35,73 | 35,35 | 35,36 | 35,36 | 5.526.800 |
| 04 jun 2024 | 36,08 | 36,10 | 35,71 | 35,83 | 35,83 | 3.163.900 |
| 03 jun 2024 | 36,08 | 36,15 | 35,89 | 36,07 | 36,07 | 3.054.460 |
| 31 may 2024 | 35,70 | 35,99 | 35,56 | 35,99 | 35,99 | 10.201.800 |
| 30 may 2024 | 35,55 | 35,70 | 35,40 | 35,62 | 35,62 | 3.022.800 |
| 29 may 2024 | 35,84 | 35,84 | 35,69 | 35,69 | 35,69 | 3.779.700 |
| 28 may 2024 | 35,75 | 35,90 | 35,71 | 35,78 | 35,78 | 2.184.600 |
| 27 may 2024 | 35,80 | 35,95 | 35,71 | 35,85 | 35,85 | 1.726.900 |
| 24 may 2024 | 35,59 | 35,88 | 35,59 | 35,87 | 35,87 | 3.086.300 |
| 23 may 2024 | 35,70 | 35,86 | 35,50 | 35,85 | 35,85 | 4.026.200 |
| 21 may 2024 | 35,80 | 35,81 | 35,51 | 35,68 | 35,68 | 2.365.200 |
| 20 may 2024 | 35,70 | 35,84 | 35,63 | 35,80 | 35,80 | 2.266.800 |
| 17 may 2024 | 35,64 | 35,70 | 35,45 | 35,70 | 35,70 | 3.407.000 |
| 16 may 2024 | 35,50 | 35,69 | 35,43 | 35,55 | 35,55 | 4.289.765 |
| 15 may 2024 | 35,32 | 35,48 | 35,22 | 35,31 | 35,31 | 3.292.400 |
| 14 may 2024 | 35,44 | 35,46 | 35,25 | 35,46 | 35,46 | 3.008.500 |
| 13 may 2024 | 35,25 | 35,50 | 35,19 | 35,37 | 35,37 | 2.718.200 |
| 10 may 2024 | 35,23 | 35,53 | 35,21 | 35,40 | 35,40 | 3.148.100 |
| 09 may 2024 | 35,24 | 35,29 | 34,99 | 35,28 | 35,28 | 3.945.300 |
| 09 may 2024 | 0.54 Dividendo | |||||
| 08 may 2024 | 35,98 | 35,99 | 35,64 | 35,71 | 35,17 | 4.884.980 |
| 07 may 2024 | 35,95 | 35,98 | 35,74 | 35,93 | 35,39 | 3.531.500 |
| 06 may 2024 | 35,65 | 35,81 | 35,35 | 35,81 | 35,27 | 3.613.300 |
| 03 may 2024 | 35,85 | 35,90 | 35,55 | 35,64 | 35,10 | 5.453.020 |
| 02 may 2024 | 35,86 | 36,00 | 35,30 | 35,55 | 35,01 | 9.234.100 |
| 30 abr 2024 | 34,80 | 34,98 | 34,53 | 34,90 | 34,37 | 3.532.300 |
| 29 abr 2024 | 34,70 | 34,80 | 34,38 | 34,78 | 34,25 | 4.881.100 |
| 26 abr 2024 | 34,59 | 34,81 | 34,33 | 34,42 | 33,90 | 4.340.900 |
| 25 abr 2024 | 34,10 | 34,50 | 33,90 | 34,45 | 33,93 | 5.290.900 |
| 24 abr 2024 | 34,78 | 34,78 | 34,20 | 34,38 | 33,86 | 7.306.400 |
| 23 abr 2024 | 34,67 | 34,69 | 34,22 | 34,62 | 34,10 | 5.588.800 |
| 22 abr 2024 | 33,00 | 34,40 | 32,85 | 34,07 | 33,55 | 6.636.200 |
| 22 abr 2024 | 11:10 Split de acciones | |||||
| 19 abr 2024 | 33,32 | 33,32 | 32,78 | 33,10 | 32,60 | 4.971.890 |
| 18 abr 2024 | 32,73 | 33,18 | 32,69 | 33,14 | 32,64 | 6.062.320 |
| 17 abr 2024 | 32,48 | 32,86 | 32,28 | 32,70 | 32,21 | 5.354.140 |
| 16 abr 2024 | 32,48 | 32,62 | 32,23 | 32,31 | 31,82 | 5.579.200 |
| 15 abr 2024 | 32,55 | 32,70 | 32,34 | 32,40 | 31,91 | 5.381.530 |
| 12 abr 2024 | 32,84 | 32,89 | 32,73 | 32,84 | 32,34 | 3.110.690 |
| 11 abr 2024 | 32,30 | 32,76 | 32,29 | 32,73 | 32,23 | 5.522.550 |
| 09 abr 2024 | 32,33 | 32,69 | 32,29 | 32,54 | 32,04 | 3.372.930 |
| 08 abr 2024 | 32,15 | 32,43 | 32,15 | 32,32 | 31,83 | 4.606.250 |
| 05 abr 2024 | 32,60 | 32,60 | 32,19 | 32,27 | 31,78 | 4.299.130 |
| 05 abr 2024 | 0.490909 Dividendo | |||||
| 04 abr 2024 | 32,98 | 33,17 | 32,92 | 33,02 | 32,04 | 4.750.460 |
| 03 abr 2024 | 32,73 | 32,85 | 32,64 | 32,81 | 31,83 | 4.268.660 |
| 02 abr 2024 | 32,65 | 32,94 | 32,58 | 32,91 | 31,93 | 3.854.257 |
| 01 abr 2024 | 32,73 | 32,99 | 32,54 | 32,65 | 31,67 | 3.427.490 |
| 28 mar 2024 | 33,09 | 33,25 | 32,71 | 32,75 | 31,78 | 6.340.950 |
| 27 mar 2024 | 33,00 | 33,30 | 32,85 | 33,30 | 32,31 | 9.107.230 |
| 26 mar 2024 | 32,39 | 32,84 | 32,33 | 32,80 | 31,82 | 5.320.810 |
| 25 mar 2024 | 32,57 | 32,59 | 32,24 | 32,27 | 31,31 | 5.228.410 |
| 22 mar 2024 | 32,45 | 32,57 | 32,29 | 32,57 | 31,60 | 4.868.270 |
| 21 mar 2024 | 32,09 | 32,51 | 31,99 | 32,42 | 31,45 | 7.098.850 |
| 20 mar 2024 | 31,71 | 31,85 | 31,60 | 31,76 | 30,82 | 3.104.860 |
| 19 mar 2024 | 31,77 | 31,82 | 31,65 | 31,80 | 30,85 | 3.585.191 |
| 18 mar 2024 | 31,58 | 31,77 | 31,52 | 31,73 | 30,78 | 3.097.600 |
| 15 mar 2024 | 31,27 | 31,55 | 31,23 | 31,52 | 30,58 | 7.375.087 |
| 14 mar 2024 | 31,05 | 31,50 | 31,00 | 31,47 | 30,54 | 7.080.810 |
| 13 mar 2024 | 30,73 | 31,06 | 30,65 | 30,85 | 29,93 | 7.047.150 |
| 12 mar 2024 | 30,69 | 30,73 | 30,41 | 30,45 | 29,55 | 2.847.570 |
| 11 mar 2024 | 30,81 | 30,82 | 30,50 | 30,55 | 29,64 | 3.193.850 |
| 08 mar 2024 | 30,80 | 30,86 | 30,64 | 30,68 | 29,77 | 3.834.600 |
| 07 mar 2024 | 30,55 | 30,75 | 30,55 | 30,71 | 29,80 | 3.511.090 |
| 06 mar 2024 | 30,55 | 30,73 | 30,45 | 30,54 | 29,63 | 5.809.210 |
| 05 mar 2024 | 30,50 | 30,52 | 30,32 | 30,36 | 29,46 | 2.758.470 |
| 04 mar 2024 | 30,35 | 30,50 | 30,33 | 30,38 | 29,48 | 2.969.120 |
| 01 mar 2024 | 30,45 | 30,86 | 30,28 | 30,50 | 29,59 | 4.752.330 |
| 29 feb 2024 | 30,58 | 30,68 | 30,30 | 30,30 | 29,40 | 4.627.095 |
| 28 feb 2024 | 30,45 | 30,48 | 30,35 | 30,41 | 29,50 | 4.768.280 |
| 27 feb 2024 | 30,64 | 30,70 | 30,25 | 30,45 | 29,55 | 2.997.390 |
| 26 feb 2024 | 30,45 | 30,53 | 30,25 | 30,45 | 29,55 | 4.631.330 |
| 23 feb 2024 | 30,83 | 30,86 | 30,66 | 30,75 | 29,84 | 4.734.070 |
| 22 feb 2024 | 30,80 | 30,89 | 30,65 | 30,86 | 29,94 | 5.310.030 |
| 21 feb 2024 | 30,84 | 31,06 | 30,77 | 30,86 | 29,94 | 4.024.570 |
| 20 feb 2024 | 31,03 | 31,07 | 30,83 | 31,06 | 30,14 | 3.616.360 |
| 19 feb 2024 | 30,86 | 31,15 | 30,82 | 31,03 | 30,10 | 4.527.249 |
| 16 feb 2024 | 30,45 | 30,91 | 30,30 | 30,79 | 29,87 | 7.993.725 |
| 15 feb 2024 | 29,77 | 30,36 | 29,65 | 30,30 | 29,40 | 7.918.900 |
| 14 feb 2024 | 29,18 | 29,69 | 29,10 | 29,61 | 28,73 | 6.423.010 |
| 13 feb 2024 | 29,73 | 29,73 | 29,23 | 29,54 | 28,66 | 5.124.460 |
| 09 feb 2024 | 29,57 | 29,58 | 29,36 | 29,58 | 28,70 | 2.619.100 |
| 08 feb 2024 | 29,77 | 29,81 | 29,48 | 29,51 | 28,63 | 6.021.840 |
| 07 feb 2024 | 29,09 | 29,63 | 29,07 | 29,50 | 28,62 | 11.779.680 |
| 06 feb 2024 | 28,91 | 28,91 | 28,76 | 28,77 | 27,92 | 5.250.190 |
| 05 feb 2024 | 28,93 | 29,02 | 28,82 | 28,95 | 28,09 | 4.765.420 |
| 02 feb 2024 | 29,15 | 29,42 | 29,05 | 29,29 | 28,42 | 4.084.300 |
| 01 feb 2024 | 29,09 | 29,09 | 28,85 | 28,94 | 28,08 | 3.871.485 |
| 31 ene 2024 | 28,87 | 29,05 | 28,85 | 28,98 | 28,12 | 5.292.870 |
| 30 ene 2024 | 29,06 | 29,13 | 28,87 | 28,93 | 28,07 | 4.401.210 |
| 29 ene 2024 | 29,18 | 29,34 | 28,99 | 28,99 | 28,13 | 2.145.660 |
| 26 ene 2024 | 29,11 | 29,31 | 29,05 | 29,18 | 28,31 | 3.670.700 |
| 25 ene 2024 | 29,06 | 29,07 | 28,93 | 29,02 | 28,15 | 2.946.240 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.