Mercados españoles cerrados en 4 hrs 27 min
IBEX 35
11.043,50 +15,70 (+0,14%) Euro Stoxx 50
4.957,21 -32,67 (-0,65%) Dólar/Euro
1,0726 +0,0025 (+0,24%) Petróleo Brent
88,13 +0,11 (+0,12%) Oro
2.339,60 +1,20 (+0,05%) Bitcoin EUR
59.238,37 -2.730,86 (-4,41%)
Yangzijiang Shipbuilding (Holdings) Ltd. (BS6.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:04PM SGT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7500 | 1,7500 | 40.325.800 |
| 25 abr 2024 | 0.065 Dividendo | |||||
| 24 abr 2024 | 1,7300 | 1,8000 | 1,7200 | 1,7800 | 1,7150 | 39.853.100 |
| 23 abr 2024 | 1,7500 | 1,7600 | 1,7000 | 1,7200 | 1,6572 | 56.159.900 |
| 22 abr 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7500 | 1,6861 | 36.404.800 |
| 19 abr 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7400 | 1,6765 | 31.064.900 |
| 18 abr 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7700 | 1,7054 | 23.332.400 |
| 17 abr 2024 | 1,7700 | 1,8100 | 1,7600 | 1,7800 | 1,7150 | 30.759.700 |
| 16 abr 2024 | 1,7700 | 1,8200 | 1,7700 | 1,8100 | 1,7439 | 33.647.500 |
| 15 abr 2024 | 1,7500 | 1,7800 | 1,7200 | 1,7800 | 1,7150 | 33.006.100 |
| 12 abr 2024 | 1,8200 | 1,8200 | 1,7500 | 1,7700 | 1,7054 | 34.951.000 |
| 11 abr 2024 | 1,8300 | 1,8400 | 1,7900 | 1,8200 | 1,7535 | 27.330.300 |
| 09 abr 2024 | 1,8800 | 1,8800 | 1,8300 | 1,8400 | 1,7728 | 15.895.000 |
| 08 abr 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8600 | 1,7921 | 16.992.700 |
| 05 abr 2024 | 1,8900 | 1,9100 | 1,8800 | 1,8900 | 1,8210 | 6.227.900 |
| 04 abr 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8210 | 5.123.500 |
| 03 abr 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9000 | 1,8306 | 17.238.600 |
| 02 abr 2024 | 1,9000 | 1,9000 | 1,8800 | 1,9000 | 1,8306 | 5.991.700 |
| 01 abr 2024 | 1,9200 | 1,9400 | 1,8700 | 1,9000 | 1,8306 | 13.703.500 |
| 28 mar 2024 | 1,8600 | 1,9200 | 1,8500 | 1,9100 | 1,8403 | 28.469.300 |
| 27 mar 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8500 | 1,7824 | 13.993.200 |
| 26 mar 2024 | 1,8900 | 1,9000 | 1,8400 | 1,8800 | 1,8113 | 27.816.600 |
| 25 mar 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8800 | 1,8113 | 16.529.500 |
| 22 mar 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8600 | 1,7921 | 15.018.800 |
| 21 mar 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8300 | 1,7632 | 10.105.700 |
| 20 mar 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8400 | 1,7728 | 11.330.200 |
| 19 mar 2024 | 1,7200 | 1,8400 | 1,7200 | 1,8300 | 1,7632 | 50.782.400 |
| 18 mar 2024 | 1,7100 | 1,7400 | 1,6800 | 1,7100 | 1,6476 | 31.845.600 |
| 15 mar 2024 | 1,7500 | 1,7800 | 1,6800 | 1,7000 | 1,6379 | 65.138.900 |
| 14 mar 2024 | 1,7600 | 1,7900 | 1,7100 | 1,7500 | 1,6861 | 52.681.700 |
| 13 mar 2024 | 1,8100 | 1,8200 | 1,7100 | 1,7400 | 1,6765 | 45.033.300 |
| 12 mar 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,7343 | 40.290.900 |
| 11 mar 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,8017 | 27.991.900 |
| 08 mar 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8400 | 1,7728 | 33.368.200 |
| 07 mar 2024 | 1,7900 | 1,8700 | 1,7800 | 1,8600 | 1,7921 | 37.162.100 |
| 06 mar 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7800 | 1,7150 | 26.139.000 |
| 05 mar 2024 | 1,7900 | 1,8000 | 1,7700 | 1,7700 | 1,7054 | 16.966.600 |
| 04 mar 2024 | 1,8000 | 1,8100 | 1,7700 | 1,7800 | 1,7150 | 14.697.700 |
| 01 mar 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7900 | 1,7246 | 17.192.700 |
| 29 feb 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7500 | 1,6861 | 26.829.300 |
| 28 feb 2024 | 1,6900 | 1,7500 | 1,6800 | 1,7400 | 1,6765 | 39.233.800 |
| 27 feb 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6700 | 1,6090 | 13.970.600 |
| 26 feb 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6900 | 1,6283 | 7.103.200 |
| 23 feb 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6600 | 1,5994 | 6.900.700 |
| 22 feb 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6283 | 5.933.400 |
| 21 feb 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6090 | 12.714.300 |
| 20 feb 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6900 | 1,6283 | 17.263.800 |
| 19 feb 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6900 | 1,6283 | 12.266.100 |
| 16 feb 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6800 | 1,6187 | 18.537.100 |
| 15 feb 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6200 | 1,5608 | 7.098.800 |
| 14 feb 2024 | 1,6100 | 1,6400 | 1,5900 | 1,6300 | 1,5705 | 10.659.700 |
| 13 feb 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6100 | 1,5512 | 10.172.200 |
| 09 feb 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6500 | 1,5897 | 6.010.900 |
| 08 feb 2024 | 1,6200 | 1,6500 | 1,5800 | 1,6400 | 1,5801 | 25.476.300 |
| 07 feb 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6100 | 1,5512 | 9.914.400 |
| 06 feb 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6200 | 1,5608 | 14.509.200 |
| 05 feb 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6100 | 1,5512 | 32.291.200 |
| 02 feb 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,5897 | 14.923.400 |
| 01 feb 2024 | 1,6800 | 1,7300 | 1,6700 | 1,6800 | 1,6187 | 37.440.100 |
| 31 ene 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6187 | 9.080.000 |
| 30 ene 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6900 | 1,6283 | 14.493.500 |
| 29 ene 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,6187 | 10.009.800 |
| 26 ene 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6090 | 19.875.900 |
| 25 ene 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6600 | 1,5994 | 17.564.000 |
| 24 ene 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,5801 | 8.108.700 |
| 23 ene 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6300 | 1,5705 | 21.169.700 |
| 22 ene 2024 | 1,6500 | 1,6600 | 1,6400 | 1,6500 | 1,5897 | 17.793.400 |
| 19 ene 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6400 | 1,5801 | 19.068.700 |
| 18 ene 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6000 | 1,5416 | 25.351.200 |
| 17 ene 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,5223 | 15.271.700 |
| 16 ene 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,5319 | 10.510.700 |
| 15 ene 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,5319 | 9.132.400 |
| 12 ene 2024 | 1,5900 | 1,6100 | 1,5700 | 1,5900 | 1,5319 | 21.677.300 |
| 11 ene 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5900 | 1,5319 | 26.635.300 |
| 10 ene 2024 | 1,5400 | 1,5700 | 1,5100 | 1,5500 | 1,4934 | 19.169.200 |
| 09 ene 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5300 | 1,4741 | 6.644.800 |
| 08 ene 2024 | 1,5500 | 1,5700 | 1,5300 | 1,5300 | 1,4741 | 13.076.600 |
| 05 ene 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,4934 | 21.571.100 |
| 04 ene 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5100 | 1,4549 | 11.830.600 |
| 03 ene 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,4452 | 27.836.200 |
| 02 ene 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5400 | 1,4838 | 17.796.200 |
| 29 dic 2023 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4356 | 9.080.400 |
| 28 dic 2023 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4260 | 6.502.600 |
| 27 dic 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4700 | 1,4163 | 17.252.200 |
| 26 dic 2023 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4163 | 9.018.000 |
| 22 dic 2023 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,3971 | 15.965.100 |
| 21 dic 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,3778 | 17.175.800 |
| 20 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,3489 | 27.959.500 |
| 19 dic 2023 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,3971 | 9.301.400 |
| 18 dic 2023 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,3874 | 14.789.300 |
| 15 dic 2023 | 1,4800 | 1,4800 | 1,4400 | 1,4400 | 1,3874 | 25.182.300 |
| 14 dic 2023 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4260 | 14.016.000 |
| 13 dic 2023 | 1,4900 | 1,5100 | 1,4700 | 1,4700 | 1,4163 | 15.392.100 |
| 12 dic 2023 | 1,4900 | 1,4900 | 1,4700 | 1,4900 | 1,4356 | 9.750.700 |
| 11 dic 2023 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,4260 | 13.235.400 |
| 08 dic 2023 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4163 | 10.620.300 |
| 07 dic 2023 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4163 | 8.805.600 |
| 06 dic 2023 | 1,5200 | 1,5300 | 1,4900 | 1,4900 | 1,4356 | 9.844.100 |
| 05 dic 2023 | 1,5000 | 1,5200 | 1,4700 | 1,5100 | 1,4549 | 12.015.800 |
| 04 dic 2023 | 1,4600 | 1,5000 | 1,4600 | 1,4900 | 1,4356 | 16.129.200 |
| *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.