Mercados españoles cerrados

Jardine Cycle & Carriage Limited (C07.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
26,26+0,04 (+0,15%)
Al cierre: 05:06PM SGT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202426,2226,4326,1326,2626,26452.500
25 abr 202426,4026,4026,0526,2226,22770.000
24 abr 202426,8926,8926,2326,3826,38971.273
23 abr 202426,8626,9026,1026,6426,64989.800
22 abr 202426,7027,1426,4826,5726,57791.700
19 abr 202426,8427,0026,3026,5026,501.974.500
18 abr 202425,9026,9425,8026,8926,891.524.100
17 abr 202425,8325,9325,5325,8325,831.095.900
16 abr 202426,0526,1725,3625,7525,751.470.300
15 abr 202426,3826,4526,1026,1826,18623.100
12 abr 202426,7226,9426,7126,9026,90799.800
11 abr 202425,9726,8025,9026,7126,711.509.400
09 abr 202424,9526,1924,9526,1126,111.288.300
08 abr 202424,7624,9124,5724,9024,90505.900
05 abr 202424,3624,9524,2624,6724,67728.200
04 abr 202424,3224,4124,1024,3624,36641.600
03 abr 202424,3024,3724,0524,1824,18801.900
02 abr 202424,0424,3724,0324,3624,36647.400
01 abr 202424,1624,3023,9324,0224,02655.000
28 mar 202424,4224,4324,0624,1724,17953.900
27 mar 202424,1524,2024,0024,0024,001.110.900
26 mar 202424,1924,2724,0024,1424,14679.600
25 mar 202424,2624,4423,9823,9923,99683.100
22 mar 202424,7024,7024,2424,3524,35829.400
21 mar 202424,3324,7824,2324,7024,701.077.600
20 mar 202424,5024,5023,9624,0324,031.191.100
19 mar 202424,3724,4824,2024,3724,37616.600
18 mar 202424,4524,4924,1224,2924,29335.100
15 mar 202424,2824,4824,1124,3524,35959.500
14 mar 202424,1924,5424,1224,4424,44840.400
13 mar 202423,9724,2423,9424,1224,12550.300
12 mar 202424,0324,1223,7623,8523,851.063.100
11 mar 202424,2524,2523,9523,9523,95778.000
08 mar 202424,0024,3524,0024,2524,25566.400
07 mar 202424,9524,9523,9524,0324,031.533.600
06 mar 202424,4524,9924,4224,8224,821.016.400
05 mar 202424,9925,4724,4324,4724,471.097.200
04 mar 202425,1925,2424,7024,7324,73619.300
01 mar 202425,7425,7425,0025,0025,001.006.000
29 feb 202425,5025,8925,4525,4525,451.084.000
28 feb 202426,2926,4525,6525,6525,651.531.600
27 feb 202425,9926,0025,5926,0026,00545.900
26 feb 202426,2926,2925,4125,9925,99692.200
23 feb 202426,8626,8626,0726,0826,08596.600
22 feb 202426,2826,9526,1626,8626,86773.900
21 feb 202426,2026,4926,0426,0526,05693.800
20 feb 202426,4826,4826,0526,1926,19487.700
19 feb 202426,5226,7026,3326,3326,33372.500
16 feb 202426,1526,6326,0426,5226,52539.300
15 feb 202426,4726,6125,9326,0426,041.383.200
14 feb 202426,6026,9426,3826,7726,77697.000
13 feb 202427,0827,2226,8927,1127,11321.200
09 feb 202426,8727,1026,8727,0827,08196.000
08 feb 202426,9527,2026,7727,0627,06225.500
07 feb 202426,5327,0526,5326,9426,94644.900
06 feb 202426,3526,5526,2226,4626,46364.000
05 feb 202426,4226,6726,2826,4326,43404.400
02 feb 202426,2526,9026,2326,7126,71606.600
01 feb 202426,1026,2725,7526,1026,10480.200
31 ene 202426,4126,4925,9426,0126,01932.000
30 ene 202426,5026,8626,3626,4126,41725.800
29 ene 202426,9526,9526,3526,3626,36733.100
26 ene 202427,1527,5026,9026,9426,94449.700
25 ene 202427,0327,4526,8627,1527,15602.300
24 ene 202427,6827,6926,6927,0327,031.150.600
23 ene 202428,6028,8827,5127,6927,691.640.000
22 ene 202429,7229,8628,7328,8528,85609.900
19 ene 202428,6729,5528,5529,4529,45482.700
18 ene 202428,6028,8328,3928,5428,54363.100
17 ene 202428,8829,1928,6128,6328,63568.200
16 ene 202429,0029,1628,6429,0129,01285.400
15 ene 202429,2029,4528,9229,0929,09170.700
12 ene 202429,1529,1628,9029,0929,09173.100
11 ene 202428,8829,3528,8829,2829,28375.300
10 ene 202429,0729,0728,5428,7728,77357.400
09 ene 202428,8629,3028,8629,1029,10241.600
08 ene 202428,9929,3728,8128,8428,84206.200
05 ene 202429,0529,1828,9629,1229,12186.000
04 ene 202429,3329,4828,9129,0829,08171.200
03 ene 202430,0030,0629,2429,3329,33297.500
02 ene 202429,8630,1029,7329,9929,99359.800
29 dic 202329,1929,7629,1029,7629,76346.100
28 dic 202329,0129,2528,8129,1129,11350.500
27 dic 202328,6028,9328,5028,8028,80247.900
26 dic 202328,6228,6228,3328,5628,5648.900
22 dic 202328,5028,5628,3328,3828,38183.600
21 dic 202328,6528,6528,3028,3528,35209.500
20 dic 202328,7728,7728,4628,5028,50236.900
19 dic 202328,3328,8428,3028,4528,45317.900
18 dic 202328,6028,7528,2228,3028,30437.300
15 dic 202328,9728,9728,6028,7528,75363.300
14 dic 202329,4029,4028,7028,7928,79410.700
13 dic 202329,2729,3228,8628,8828,88387.800
12 dic 202329,6229,6329,2029,2729,27161.900
11 dic 202329,4229,5929,2029,3129,31156.900
08 dic 202329,3829,7029,1429,6029,60257.700
07 dic 202329,2329,3828,8529,3229,32222.400
06 dic 202329,4029,4729,1829,3529,35125.100
05 dic 202329,0629,3929,0429,3429,34631.000
04 dic 202329,1229,4728,8429,0629,06263.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...