Mercados españoles cerrados en 3 hrs 27 min
IBEX 35
11.309,00 -16,50 (-0,15%) Euro Stoxx 50
5.046,20 -13,00 (-0,26%) Dólar/Euro
1,0885 +0,0025 (+0,23%) Petróleo Brent
83,17 +1,05 (+1,28%) Oro
2.348,60 +14,10 (+0,60%) Bitcoin EUR
62.768,00 -94,94 (-0,15%)
Keppel DC REIT (AJBU.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:04PM SGT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 1,8300 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 4.736.000 |
| 27 may 2024 | 1,8200 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 8.116.600 |
| 24 may 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8200 | 1,8200 | 5.780.300 |
| 23 may 2024 | 1,7900 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 4.701.500 |
| 21 may 2024 | 1,7900 | 1,8000 | 1,7700 | 1,7800 | 1,7800 | 3.755.500 |
| 20 may 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7900 | 1,7900 | 3.673.000 |
| 17 may 2024 | 1,7900 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 4.993.800 |
| 16 may 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7900 | 1,7900 | 9.804.900 |
| 15 may 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 2.457.100 |
| 14 may 2024 | 1,7400 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 2.409.500 |
| 13 may 2024 | 1,7500 | 1,7600 | 1,7300 | 1,7400 | 1,7400 | 2.213.400 |
| 10 may 2024 | 1,7700 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 3.221.600 |
| 09 may 2024 | 1,7500 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 3.682.500 |
| 08 may 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 7.438.700 |
| 07 may 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 4.095.900 |
| 06 may 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 8.127.000 |
| 03 may 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.647.900 |
| 02 may 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 4.475.200 |
| 30 abr 2024 | 1,7100 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 4.880.900 |
| 29 abr 2024 | 1,7000 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 2.506.300 |
| 26 abr 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 4.815.300 |
| 25 abr 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7200 | 1,7200 | 4.345.100 |
| 24 abr 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 2.811.800 |
| 23 abr 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 3.864.000 |
| 22 abr 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | 3.883.800 |
| 19 abr 2024 | 1,6700 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 7.285.100 |
| 18 abr 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 2.914.100 |
| 17 abr 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | 4.559.600 |
| 16 abr 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 4.030.800 |
| 15 abr 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 3.110.000 |
| 12 abr 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 2.894.800 |
| 11 abr 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 3.635.800 |
| 09 abr 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 3.054.700 |
| 08 abr 2024 | 1,7300 | 1,7400 | 1,7200 | 1,7300 | 1,7300 | 2.151.600 |
| 05 abr 2024 | 1,7000 | 1,7400 | 1,6900 | 1,7300 | 1,7300 | 4.105.100 |
| 04 abr 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 2.915.400 |
| 03 abr 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 3.665.900 |
| 02 abr 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 4.468.100 |
| 01 abr 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 2.167.000 |
| 28 mar 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 6.419.900 |
| 27 mar 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 4.480.300 |
| 26 mar 2024 | 1,6800 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 3.666.900 |
| 25 mar 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 3.707.400 |
| 22 mar 2024 | 1,7000 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 7.753.100 |
| 21 mar 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7000 | 1,7000 | 5.662.400 |
| 20 mar 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 2.726.100 |
| 19 mar 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 1.970.100 |
| 18 mar 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 2.821.000 |
| 15 mar 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 7.229.700 |
| 14 mar 2024 | 1,6900 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 6.949.800 |
| 13 mar 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 2.905.900 |
| 12 mar 2024 | 1,6900 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 3.134.200 |
| 11 mar 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 2.717.800 |
| 08 mar 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 4.896.100 |
| 07 mar 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 4.479.800 |
| 06 mar 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 9.284.200 |
| 05 mar 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 4.181.400 |
| 04 mar 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 3.986.900 |
| 01 mar 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 5.950.000 |
| 29 feb 2024 | 1,7100 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 5.149.900 |
| 28 feb 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,7100 | 8.099.600 |
| 27 feb 2024 | 1,7400 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | 3.774.600 |
| 26 feb 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 3.641.000 |
| 23 feb 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7600 | 1,7600 | 7.215.500 |
| 22 feb 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7700 | 1,7700 | 8.395.600 |
| 21 feb 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7300 | 1,7300 | 5.459.000 |
| 20 feb 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | 5.103.100 |
| 19 feb 2024 | 1,7800 | 1,7800 | 1,7400 | 1,7500 | 1,7500 | 10.167.000 |
| 16 feb 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 7.754.000 |
| 15 feb 2024 | 1,7700 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 8.730.400 |
| 14 feb 2024 | 1,7300 | 1,7800 | 1,7200 | 1,7600 | 1,7600 | 22.907.000 |
| 13 feb 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7400 | 1,7400 | 16.600.300 |
| 09 feb 2024 | 1,7200 | 1,7200 | 1,6900 | 1,7100 | 1,7100 | 9.901.700 |
| 08 feb 2024 | 1,6600 | 1,7300 | 1,6500 | 1,7100 | 1,7100 | 29.855.900 |
| 07 feb 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 10.006.400 |
| 06 feb 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 15.031.100 |
| 05 feb 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 12.891.000 |
| 02 feb 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 13.278.000 |
| 02 feb 2024 | 0.04332 Dividendo | |||||
| 01 feb 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6367 | 5.921.900 |
| 31 ene 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6464 | 17.872.700 |
| 30 ene 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6464 | 16.076.600 |
| 29 ene 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7100 | 1,6659 | 22.284.900 |
| 26 ene 2024 | 1,7500 | 1,7800 | 1,7300 | 1,7600 | 1,7146 | 19.933.700 |
| 25 ene 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8000 | 1,7536 | 4.283.400 |
| 24 ene 2024 | 1,8100 | 1,8500 | 1,7900 | 1,8500 | 1,8023 | 5.581.600 |
| 23 ene 2024 | 1,8100 | 1,8200 | 1,8000 | 1,8000 | 1,7536 | 4.044.800 |
| 22 ene 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8100 | 1,7633 | 5.428.600 |
| 19 ene 2024 | 1,8100 | 1,8200 | 1,7600 | 1,7900 | 1,7438 | 15.646.100 |
| 18 ene 2024 | 1,8100 | 1,8200 | 1,7900 | 1,7900 | 1,7438 | 6.071.000 |
| 17 ene 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8100 | 1,7633 | 8.501.100 |
| 16 ene 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8500 | 1,8023 | 7.778.000 |
| 15 ene 2024 | 1,8500 | 1,8600 | 1,8400 | 1,8600 | 1,8120 | 3.551.100 |
| 12 ene 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8400 | 1,7926 | 6.790.800 |
| 11 ene 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8500 | 1,8023 | 6.091.600 |
| 10 ene 2024 | 1,8600 | 1,8700 | 1,8200 | 1,8500 | 1,8023 | 5.990.400 |
| 09 ene 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8700 | 1,8218 | 5.242.100 |
| 08 ene 2024 | 1,8500 | 1,8800 | 1,8100 | 1,8300 | 1,7828 | 9.959.600 |
| 05 ene 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,7926 | 9.063.700 |
| 04 ene 2024 | 1,9300 | 1,9500 | 1,8800 | 1,9000 | 1,8510 | 5.278.100 |
| *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.