Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.081,29 +1.697,95 (+2,96%)
ComfortDelGro Corporation Limited (C52.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:10PM SGT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 7.636.600 |
| 02 may 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 6.084.500 |
| 30 abr 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 3.575.600 |
| 29 abr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 6.282.100 |
| 26 abr 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 8.444.400 |
| 25 abr 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 5.586.200 |
| 24 abr 2024 | 1,4900 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 8.231.545 |
| 23 abr 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4900 | 1,4900 | 4.315.500 |
| 22 abr 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4800 | 4.130.700 |
| 19 abr 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 8.114.400 |
| 18 abr 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 5.737.900 |
| 17 abr 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 2.891.700 |
| 16 abr 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 7.601.400 |
| 15 abr 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 5.585.300 |
| 12 abr 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 3.180.000 |
| 11 abr 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 11.623.700 |
| 09 abr 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 4.465.800 |
| 08 abr 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 8.541.200 |
| 05 abr 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 10.914.500 |
| 04 abr 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 6.548.600 |
| 03 abr 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 7.551.900 |
| 02 abr 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 21.300.100 |
| 01 abr 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 8.280.100 |
| 28 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 3.260.400 |
| 27 mar 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 8.943.100 |
| 26 mar 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 3.727.500 |
| 25 mar 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 6.087.600 |
| 22 mar 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 2.247.100 |
| 21 mar 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.956.900 |
| 20 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.411.000 |
| 19 mar 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 3.567.800 |
| 18 mar 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 1.925.800 |
| 15 mar 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7.656.200 |
| 14 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 4.660.900 |
| 13 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 5.228.700 |
| 12 mar 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 8.392.200 |
| 11 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 1.533.100 |
| 08 mar 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 3.075.300 |
| 07 mar 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 5.143.800 |
| 06 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 5.770.600 |
| 05 mar 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 5.836.100 |
| 04 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 2.969.100 |
| 01 mar 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 6.187.000 |
| 29 feb 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 3.846.600 |
| 28 feb 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 3.233.600 |
| 27 feb 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 7.752.700 |
| 26 feb 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 4.040.900 |
| 23 feb 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.942.500 |
| 22 feb 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 2.898.100 |
| 21 feb 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 3.661.900 |
| 20 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 758.300 |
| 19 feb 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 5.550.200 |
| 16 feb 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 14.439.800 |
| 15 feb 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 10.163.900 |
| 14 feb 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 6.070.400 |
| 13 feb 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2.403.800 |
| 09 feb 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 1.094.800 |
| 08 feb 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 2.836.600 |
| 07 feb 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 5.102.300 |
| 06 feb 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 3.478.100 |
| 05 feb 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 6.111.500 |
| 02 feb 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 1.918.900 |
| 01 feb 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 4.534.900 |
| 31 ene 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 9.289.800 |
| 30 ene 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 3.187.500 |
| 29 ene 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 4.617.000 |
| 26 ene 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 4.831.300 |
| 25 ene 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 1.610.800 |
| 24 ene 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 1.555.600 |
| 23 ene 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 1.530.200 |
| 22 ene 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 3.341.200 |
| 19 ene 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 1.874.400 |
| 18 ene 2024 | 1,4000 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 10.229.700 |
| 17 ene 2024 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 8.073.700 |
| 16 ene 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 1.041.700 |
| 15 ene 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 5.178.600 |
| 12 ene 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 5.802.800 |
| 11 ene 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 2.654.100 |
| 10 ene 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2.678.600 |
| 09 ene 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 2.339.600 |
| 08 ene 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 7.642.000 |
| 05 ene 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2.180.300 |
| 04 ene 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 9.876.500 |
| 03 ene 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 4.854.000 |
| 02 ene 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 3.449.000 |
| 29 dic 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 6.108.900 |
| 28 dic 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 5.833.900 |
| 27 dic 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 1.174.800 |
| 26 dic 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 1.420.900 |
| 22 dic 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 3.114.100 |
| 21 dic 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 7.741.500 |
| 20 dic 2023 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 3.932.800 |
| 19 dic 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 3.693.700 |
| 18 dic 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 4.903.300 |
| 15 dic 2023 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 7.869.900 |
| 14 dic 2023 | 1,4000 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 12.187.200 |
| 13 dic 2023 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 7.949.900 |
| 12 dic 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7.302.600 |
| 11 dic 2023 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 14.677.400 |
| 08 dic 2023 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 4.229.800 |
| *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.