Mercados españoles abiertos en 9 hrs

Seatrium Ltd (5E2.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
1,3800-0,0100 (-0,72%)
Al cierre: 05:14PM SGT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20241,39001,40001,36001,38001,380024.152.800
27 jun 20241,47001,49001,37001,39001,390085.342.300
26 jun 20241,49001,50001,47001,47001,470021.324.900
25 jun 20241,49001,50001,46001,49001,490026.467.400
24 jun 20241,52001,53001,47001,48001,480032.209.100
21 jun 20241,55001,55001,50001,52001,520033.484.300
20 jun 20241,50001,55001,49001,55001,550032.858.300
19 jun 20241,53001,54001,46001,50001,500049.758.900
18 jun 20241,61001,62001,50001,51001,510097.255.500
14 jun 20241,70001,72001,66001,67001,670031.914.200
13 jun 20241,71001,72001,69001,70001,700017.673.275
12 jun 20241,73001,74001,70001,70001,700019.249.000
11 jun 20241,75001,76001,72001,73001,730024.633.300
10 jun 20241,72001,75001,72001,74001,740038.443.400
07 jun 20241,69001,72001,67001,70001,700025.627.300
06 jun 20241,73001,74001,67001,69001,690038.839.100
05 jun 20241,79001,79001,71001,72001,720050.125.900
04 jun 20241,78001,79001,74001,78001,780036.932.200
03 jun 20241,80001,83001,77001,79001,790072.468.527
31 may 20241,80001,83001,76001,76001,7600235.977.673
30 may 20241,87001,89001,84001,86001,860035.613.600
29 may 20241,76001,92001,75001,87001,870064.539.800
28 may 20241,71001,78001,71001,75001,750055.432.000
27 may 20241,65001,80001,65001,72001,7200113.929.200
24 may 20241,57001,59001,54001,54001,540033.234.900
23 may 20241,53001,59001,52001,58001,580043.115.500
21 may 20241,56001,58001,55001,56001,560026.240.700
20 may 20241,57001,60001,55001,56001,560026.436.700
17 may 20241,61001,63001,55001,57001,570038.205.610
16 may 20241,61001,65001,58001,61001,610035.766.300
15 may 20241,74001,74001,58001,59001,590074.532.200
14 may 20241,78001,82001,78001,80001,800023.292.700
13 may 20241,76001,79001,73001,78001,780026.625.300
10 may 20241,86001,90001,76001,76001,760042.209.200
09 may 20241,90001,92001,86001,86001,860018.494.600
08 may 20241,95001,96001,87001,88001,880024.543.400
07 may 20241,82001,82001,82001,82001,8200-
07 may 20241:20 Split de acciones
06 may 20241,84001,86001,80001,82001,820010.323.495
03 may 20241,90001,90001,82001,84001,840019.612.429
02 may 20241,94001,96001,84001,90001,900030.104.460
30 abr 20241,86001,96001,82001,96001,960039.302.075
29 abr 20241,80001,90001,80001,86001,860054.360.105
26 abr 20241,74001,80001,70001,78001,780028.864.440
25 abr 20241,72001,78001,70001,76001,760022.767.370
24 abr 20241,68001,74001,66001,72001,720036.457.475
23 abr 20241,66001,68001,60001,66001,660028.819.465
22 abr 20241,54001,66001,52001,66001,660048.488.925
19 abr 20241,50001,56001,48001,54001,540025.891.350
18 abr 20241,56001,58001,50001,52001,520037.742.556
17 abr 20241,56001,60001,54001,54001,540026.556.917
16 abr 20241,56001,60001,52001,56001,560041.141.125
15 abr 20241,62001,64001,54001,56001,560034.671.935
12 abr 20241,68001,70001,62001,62001,620014.562.290
11 abr 20241,70001,72001,66001,68001,680031.056.580
09 abr 20241,72001,76001,70001,72001,720016.980.105
08 abr 20241,70001,74001,66001,70001,700019.165.655
05 abr 20241,70001,72001,66001,68001,680017.870.760
04 abr 20241,72001,76001,70001,70001,700016.349.230
03 abr 20241,68001,76001,66001,70001,700021.894.590
02 abr 20241,74001,78001,64001,68001,680042.839.250
01 abr 20241,60001,74001,60001,74001,740054.195.595
28 mar 20241,58001,60001,56001,58001,580013.956.210
27 mar 20241,62001,64001,56001,58001,580024.043.206
26 mar 20241,58001,66001,56001,62001,620047.672.440
25 mar 20241,60001,62001,52001,56001,560037.068.579
22 mar 20241,60001,62001,56001,58001,580023.143.130
21 mar 20241,60001,62001,58001,60001,600021.528.125
20 mar 20241,60001,64001,54001,58001,580058.472.805
19 mar 20241,60001,64001,56001,58001,580044.005.025
18 mar 20241,78001,80001,58001,62001,620091.855.600
15 mar 20241,84001,90001,78001,78001,780035.827.030
14 mar 20241,90001,92001,84001,84001,840022.199.555
13 mar 20241,84001,92001,82001,88001,880023.609.816
12 mar 20241,80001,86001,80001,84001,840016.901.515
11 mar 20241,80001,84001,78001,82001,820011.551.565
08 mar 20241,82001,84001,78001,82001,820012.747.285
07 mar 20241,82001,84001,76001,80001,800018.966.675
06 mar 20241,78001,84001,78001,82001,820018.219.730
05 mar 20241,84001,86001,76001,78001,780021.319.995
04 mar 20241,92001,92001,82001,84001,840025.154.020
01 mar 20241,82001,92001,80001,90001,900043.689.160
29 feb 20241,76001,80001,74001,80001,800027.225.965
28 feb 20241,80001,88001,72001,74001,740046.598.725
27 feb 20241,82001,84001,76001,80001,800034.329.885
26 feb 20241,80001,86001,76001,82001,820043.673.930
23 feb 20242,00002,02001,86001,86001,860030.424.685
22 feb 20242,00002,04001,96002,00002,000016.695.695
21 feb 20241,94002,08001,94002,00002,000051.049.325
20 feb 20241,80001,98001,78001,94001,940052.830.460
19 feb 20241,88001,92001,78001,80001,800031.896.635
16 feb 20241,74001,90001,70001,86001,8600926.001
15 feb 20241,74001,78001,70001,72001,720029.163.670
14 feb 20241,78001,78001,70001,72001,720022.978.295
13 feb 20241,76001,82001,74001,78001,780020.056.045
09 feb 20241,78001,82001,72001,74001,740020.787.890
08 feb 20241,84001,88001,78001,80001,800022.226.580
07 feb 20241,94001,96001,84001,84001,840018.773.465
06 feb 20241,96001,98001,92001,92001,920014.500.650
05 feb 20242,00002,02001,90001,92001,920030.116.935
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...