Mercados españoles cerrados

Keppel Ltd. (BN4.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
6,84-0,02 (-0,29%)
Al cierre: 05:08PM SGT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20246,816,866,786,846,842.983.400
25 abr 20246,936,936,846,866,865.041.800
25 abr 20240.19 Dividendo
24 abr 20247,097,157,057,116,924.381.200
23 abr 20247,117,116,977,036,844.340.200
22 abr 20247,007,076,957,036,843.227.600
19 abr 20246,977,016,906,976,783.503.400
18 abr 20246,897,026,877,006,813.972.500
17 abr 20246,896,906,846,876,693.734.200
16 abr 20246,977,026,846,896,714.289.400
15 abr 20247,087,086,946,986,797.040.400
12 abr 20247,227,237,157,166,972.896.800
11 abr 20247,257,287,197,207,014.681.500
09 abr 20247,317,377,287,297,102.071.700
08 abr 20247,337,347,277,277,081.811.400
05 abr 20247,307,327,267,307,102.810.200
04 abr 20247,357,387,287,327,121.770.100
03 abr 20247,377,377,307,307,102.270.000
02 abr 20247,367,427,357,397,192.233.600
01 abr 20247,407,417,347,367,161.674.100
28 mar 20247,447,447,347,347,142.508.700
27 mar 20247,437,447,367,417,213.843.400
26 mar 20247,327,457,287,447,245.923.600
25 mar 20247,347,387,297,307,101.847.100
22 mar 20247,337,377,307,357,151.973.600
21 mar 20247,247,367,237,337,135.830.900
20 mar 20247,207,247,167,186,991.966.200
19 mar 20247,177,217,157,156,962.030.800
18 mar 20247,257,277,167,176,982.917.000
15 mar 20247,227,287,197,287,0910.328.042
14 mar 20247,187,297,167,297,103.498.100
13 mar 20247,157,217,147,156,963.064.300
12 mar 20247,167,217,117,116,921.551.423
11 mar 20247,147,197,127,186,991.819.200
08 mar 20247,167,197,147,166,971.898.300
07 mar 20247,207,207,137,146,952.322.700
06 mar 20247,097,207,097,176,982.514.200
05 mar 20247,147,167,087,116,922.127.600
04 mar 20247,207,227,117,126,931.309.400
01 mar 20247,247,247,077,176,983.543.419
29 feb 20247,137,287,127,247,056.845.800
28 feb 20247,207,247,117,126,933.467.800
27 feb 20247,247,247,157,197,002.099.300
26 feb 20247,217,257,167,217,022.293.800
23 feb 20247,297,307,237,267,072.320.400
22 feb 20247,347,357,277,337,132.518.300
21 feb 20247,357,397,257,267,073.041.300
20 feb 20247,357,397,337,397,192.370.300
19 feb 20247,347,387,317,337,131.964.100
16 feb 20247,377,377,297,347,143.191.400
15 feb 20247,207,387,207,377,177.630.400
14 feb 20247,077,197,067,176,983.268.900
13 feb 20247,127,197,087,156,963.186.800
09 feb 20247,077,137,037,136,942.684.800
08 feb 20247,167,177,077,116,922.570.700
07 feb 20247,207,207,137,156,962.761.800
06 feb 20247,057,177,057,166,974.299.900
05 feb 20247,227,247,057,106,917.384.100
02 feb 20247,187,327,157,297,1010.515.900
01 feb 20247,097,177,077,156,966.700.600
31 ene 20247,077,177,027,166,978.152.000
30 ene 20246,917,146,887,146,9510.352.500
29 ene 20246,906,906,816,856,672.188.900
26 ene 20246,896,956,856,886,703.871.800
25 ene 20246,876,906,836,906,722.685.200
24 ene 20246,826,876,806,866,682.986.400
23 ene 20246,906,906,836,836,652.868.400
22 ene 20246,936,956,826,846,662.653.100
19 ene 20246,896,946,866,876,691.879.700
18 ene 20246,866,886,786,856,673.048.100
17 ene 20246,956,966,866,876,693.908.000
16 ene 20246,947,046,906,996,802.639.500
15 ene 20246,946,996,926,996,801.426.900
12 ene 20246,936,936,876,926,742.545.000
11 ene 20246,977,006,936,956,762.127.100
10 ene 20246,947,006,916,966,773.056.600
09 ene 20246,987,016,946,956,761.913.200
08 ene 20247,027,096,936,946,752.568.600
05 ene 20246,987,056,987,056,862.037.300
04 ene 20247,057,086,966,996,803.191.900
03 ene 20247,027,147,007,116,925.182.100
02 ene 20247,077,167,047,076,883.501.700
29 dic 20237,057,077,027,076,883.672.300
28 dic 20237,017,087,007,036,845.582.000
27 dic 20236,947,006,916,986,793.540.200
26 dic 20236,946,946,896,926,74870.900
22 dic 20236,906,956,896,916,732.972.700
21 dic 20236,826,896,796,896,711.632.800
20 dic 20236,866,926,836,856,672.988.800
19 dic 20236,786,856,736,816,632.163.800
18 dic 20236,786,816,746,786,601.161.600
15 dic 20236,856,866,786,856,674.673.000
14 dic 20236,836,916,796,816,633.951.500
13 dic 20236,716,776,686,766,581.690.500
12 dic 20236,766,766,696,736,552.262.300
11 dic 20236,776,776,706,736,551.486.400
08 dic 20236,756,806,716,776,592.380.400
07 dic 20236,756,806,656,706,524.020.200
06 dic 20236,766,816,696,816,632.080.600
05 dic 20236,796,846,726,756,572.809.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...