Mercados españoles abiertos en 4 hrs 34 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.689,79 +516,64 (+1,32%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.062,10 +1.695,77 (+3,01%)
Raffles Medical Group Ltd (BSL.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
A partir del 10:15AM SGT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9950 | 0,9950 | 228.700 |
| 25 jun 2024 | 1,0000 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 1.725.100 |
| 24 jun 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 811.500 |
| 21 jun 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0000 | 1,0000 | 2.310.500 |
| 20 jun 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 2.092.300 |
| 19 jun 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0000 | 1,0000 | 3.385.900 |
| 18 jun 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 1.301.700 |
| 14 jun 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 1.429.300 |
| 13 jun 2024 | 0,9950 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 4.094.400 |
| 12 jun 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 1.999.300 |
| 11 jun 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 2.402.900 |
| 10 jun 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 2.116.800 |
| 07 jun 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 1.785.500 |
| 06 jun 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 1.834.800 |
| 05 jun 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 3.210.000 |
| 04 jun 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 409.100 |
| 03 jun 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 1.218.600 |
| 31 may 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 3.137.700 |
| 30 may 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 397.600 |
| 29 may 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 1.711.500 |
| 28 may 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 717.100 |
| 27 may 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 919.400 |
| 24 may 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 993.400 |
| 23 may 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 558.900 |
| 21 may 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 723.900 |
| 20 may 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 2.906.000 |
| 17 may 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 3.326.700 |
| 16 may 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 1.616.500 |
| 15 may 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 2.512.300 |
| 14 may 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 2.062.600 |
| 13 may 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 1.433.800 |
| 13 may 2024 | 0.024 Dividendo | |||||
| 10 may 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0160 | 945.900 |
| 09 may 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 1,0062 | 2.429.100 |
| 08 may 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0160 | 6.228.000 |
| 07 may 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 0,9867 | 3.269.400 |
| 06 may 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 0,9867 | 2.708.600 |
| 03 may 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0000 | 0,9769 | 1.296.100 |
| 02 may 2024 | 1,0000 | 1,0100 | 0,9950 | 0,9950 | 0,9720 | 1.761.700 |
| 30 abr 2024 | 1,0100 | 1,0100 | 0,9950 | 1,0000 | 0,9769 | 1.209.000 |
| 29 abr 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0100 | 0,9867 | 2.318.500 |
| 26 abr 2024 | 1,0100 | 1,0200 | 0,9950 | 1,0100 | 0,9867 | 2.991.500 |
| 25 abr 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 0,9965 | 907.100 |
| 24 abr 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0062 | 979.300 |
| 23 abr 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 0,9965 | 364.400 |
| 22 abr 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0100 | 0,9867 | 691.200 |
| 19 abr 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 0,9867 | 1.827.800 |
| 18 abr 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0100 | 0,9867 | 333.800 |
| 17 abr 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0000 | 0,9769 | 712.200 |
| 16 abr 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0000 | 0,9769 | 1.246.200 |
| 15 abr 2024 | 1,0100 | 1,0100 | 0,9950 | 1,0000 | 0,9769 | 1.858.800 |
| 12 abr 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0100 | 0,9867 | 1.393.500 |
| 11 abr 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 0,9965 | 956.400 |
| 09 abr 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0062 | 1.477.600 |
| 08 abr 2024 | 1,0200 | 1,0200 | 0,9950 | 1,0100 | 0,9867 | 3.331.100 |
| 05 abr 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 0,9965 | 6.451.300 |
| 04 abr 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0258 | 1.196.500 |
| 03 abr 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0600 | 1,0355 | 781.800 |
| 02 abr 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0500 | 1,0258 | 1.215.100 |
| 01 abr 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0160 | 154.200 |
| 28 mar 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0160 | 833.500 |
| 27 mar 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0258 | 1.010.500 |
| 26 mar 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0400 | 1,0160 | 802.200 |
| 25 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 1,0062 | 1.387.800 |
| 22 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0400 | 1,0160 | 337.600 |
| 21 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0400 | 1,0160 | 592.800 |
| 20 mar 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0160 | 656.100 |
| 19 mar 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0300 | 1,0062 | 385.300 |
| 18 mar 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0062 | 597.900 |
| 15 mar 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0160 | 466.500 |
| 14 mar 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0600 | 1,0355 | 794.200 |
| 13 mar 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0453 | 1.166.000 |
| 12 mar 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0258 | 1.501.900 |
| 11 mar 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0500 | 1,0258 | 2.533.600 |
| 08 mar 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 0,9867 | 1.916.400 |
| 07 mar 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0100 | 0,9867 | 1.789.300 |
| 06 mar 2024 | 1,0000 | 1,0100 | 0,9850 | 0,9950 | 0,9720 | 3.882.900 |
| 05 mar 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0000 | 0,9769 | 3.876.900 |
| 04 mar 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 0,9965 | 1.990.200 |
| 01 mar 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 0,9965 | 2.601.800 |
| 29 feb 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0200 | 0,9965 | 3.271.500 |
| 28 feb 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 0,9965 | 2.267.200 |
| 27 feb 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 0,9965 | 6.674.500 |
| 26 feb 2024 | 1,0100 | 1,0200 | 0,9950 | 1,0100 | 0,9867 | 2.425.800 |
| 23 feb 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0500 | 1,0258 | 996.400 |
| 22 feb 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0400 | 1,0160 | 593.100 |
| 21 feb 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0062 | 867.500 |
| 20 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0258 | 308.800 |
| 19 feb 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0500 | 1,0258 | 593.700 |
| 16 feb 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0400 | 1,0160 | 980.200 |
| 15 feb 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 0,9965 | 516.300 |
| 14 feb 2024 | 1,0100 | 1,0200 | 0,9950 | 1,0200 | 0,9965 | 1.456.800 |
| 13 feb 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 0,9867 | 708.100 |
| 09 feb 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 0,9965 | 273.600 |
| 08 feb 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 0,9965 | 170.100 |
| 07 feb 2024 | 1,0300 | 1,0400 | 1,0200 | 1,0300 | 1,0062 | 1.099.700 |
| 06 feb 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 0,9965 | 686.900 |
| 05 feb 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 0,9965 | 274.100 |
| 02 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0100 | 0,9867 | 553.100 |
| 01 feb 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 0,9769 | 854.700 |
| *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.