Mercados españoles cerrados

DFI Retail Group Holdings Limited (D01.SI)

SES - SES Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,93000,0000 (0,00%)
Al cierre: 05:04PM SGT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,92001,95001,90001,93001,9300329.800
25 abr 20241,91001,97001,90001,93001,9300735.700
24 abr 20241,87001,94001,87001,93001,93001.479.800
23 abr 20241,83001,88001,82001,85001,85001.396.200
22 abr 20241,78001,85001,78001,82001,82001.334.000
19 abr 20241,84001,86001,75001,77001,77001.063.500
18 abr 20241,81001,89001,81001,84001,8400974.700
17 abr 20241,86001,86001,78001,81001,81001.185.000
16 abr 20241,91001,92001,83001,83001,83001.184.100
15 abr 20241,99001,99001,90001,91001,91002.471.200
12 abr 20242,03002,03002,00002,00002,0000584.200
11 abr 20242,03002,04002,01002,03002,03001.262.200
09 abr 20242,03002,06002,02002,04002,0400718.500
08 abr 20242,05002,05002,02002,02002,0200937.000
05 abr 20242,06002,08002,04002,04002,0400881.900
04 abr 20242,10002,11002,06002,06002,0600924.900
03 abr 20242,21002,25002,09002,10002,10001.024.800
02 abr 20242,20002,28002,19002,22002,22001.668.600
01 abr 20242,15002,22002,15002,20002,2000923.600
28 mar 20242,08002,18002,08002,15002,15001.297.300
27 mar 20242,06002,11002,02002,09002,09001.584.800
26 mar 20242,10002,13002,06002,07002,0700471.800
25 mar 20242,13002,15002,11002,11002,1100121.400
22 mar 20242,12002,16002,08002,14002,1400700.800
21 mar 20242,14002,15002,09002,12002,1200753.600
21 mar 20240.05 Dividendo
20 mar 20242,08002,17002,08002,15002,10001.450.600
19 mar 20242,15002,17002,05002,08002,03161.635.600
18 mar 20242,16002,19002,16002,16002,1098401.500
15 mar 20242,17002,18002,15002,18002,12931.959.000
14 mar 20242,19002,23002,17002,19002,1391716.400
13 mar 20242,17002,20002,16002,19002,1391886.800
12 mar 20242,14002,18002,14002,17002,1195926.100
11 mar 20242,12002,19002,11002,15002,10001.343.400
08 mar 20242,09002,17002,07002,14002,09021.343.800
07 mar 20242,00002,06001,99002,03001,9828778.600
06 mar 20242,01002,04001,99002,00001,9535821.800
05 mar 20242,01002,03002,01002,01001,9633294.200
04 mar 20242,05002,06002,00002,02001,97301.003.200
01 mar 20242,11002,12002,06002,07002,0219543.400
29 feb 20242,18002,18002,11002,11002,0609530.100
28 feb 20242,15002,19002,13002,15002,1000698.000
27 feb 20242,14002,18002,14002,16002,1098531.700
26 feb 20242,15002,19002,14002,15002,1000653.800
23 feb 20242,15002,17002,10002,15002,1000595.700
22 feb 20242,08002,18002,07002,15002,10001.215.200
21 feb 20242,05002,09002,05002,08002,0316610.900
20 feb 20242,06002,08002,03002,07002,0219699.000
19 feb 20242,10002,10002,06002,06002,0121240.400
16 feb 20242,08002,12002,07002,11002,0609424.900
15 feb 20242,07002,09002,03002,08002,0316445.900
14 feb 20242,02002,08002,00002,06002,0121467.600
13 feb 20242,06002,10002,04002,04001,9926362.800
09 feb 20242,06002,10002,06002,08002,0316159.800
08 feb 20242,03002,12002,03002,10002,0512628.600
07 feb 20242,09002,09002,03002,03001,9828456.200
06 feb 20242,02002,08002,02002,07002,0219437.000
05 feb 20242,04002,09002,02002,04001,9926698.800
02 feb 20242,06002,09002,02002,06002,0121592.000
01 feb 20242,00002,06001,99002,06002,01211.037.800
31 ene 20242,08002,08001,98002,00001,95351.446.200
30 ene 20242,08002,12002,08002,10002,0512623.900
29 ene 20242,10002,13002,07002,09002,0414917.400
26 ene 20242,07002,13002,07002,09002,04141.678.700
25 ene 20242,06002,10002,05002,06002,0121630.600
24 ene 20242,02002,06002,01002,05002,00231.261.200
23 ene 20242,05002,07002,00002,02001,97301.247.600
22 ene 20242,11002,11002,02002,04001,9926994.800
19 ene 20242,09002,13002,08002,11002,0609820.200
18 ene 20242,10002,12002,08002,08002,0316849.400
17 ene 20242,17002,18002,10002,10002,05121.856.600
16 ene 20242,20002,22002,17002,17002,1195433.800
15 ene 20242,19002,23002,19002,20002,1488387.700
12 ene 20242,22002,23002,18002,19002,1391506.200
11 ene 20242,18002,24002,17002,22002,1684540.200
10 ene 20242,21002,21002,18002,18002,1293700.000
09 ene 20242,23002,24002,21002,21002,1586442.600
08 ene 20242,29002,29002,21002,22002,1684792.500
05 ene 20242,25002,29002,25002,28002,2270540.100
04 ene 20242,26002,29002,24002,26002,2074504.400
03 ene 20242,34002,37002,25002,27002,2172813.300
02 ene 20242,40002,45002,34002,34002,2856548.900
29 dic 20232,28002,42002,27002,40002,34421.325.500
28 dic 20232,27002,33002,27002,28002,2270914.000
27 dic 20232,15002,30002,14002,27002,21721.894.800
26 dic 20232,15002,18002,13002,15002,1000826.900
22 dic 20232,19002,20002,14002,14002,09021.005.900
21 dic 20232,21002,21002,18002,19002,1391543.300
20 dic 20232,23002,24002,20002,21002,1586502.500
19 dic 20232,24002,25002,23002,23002,1781281.900
18 dic 20232,29002,32002,21002,23002,17811.853.300
15 dic 20232,26002,35002,21002,35002,29531.697.800
14 dic 20232,30002,34002,25002,25002,1977715.000
13 dic 20232,29002,32002,25002,28002,2270832.800
12 dic 20232,26002,31002,25002,30002,2465425.600
11 dic 20232,28002,28002,23002,26002,2074235.800
08 dic 20232,25002,30002,25002,26002,2074274.300
07 dic 20232,29002,29002,21002,25002,1977786.600
06 dic 20232,32002,33002,28002,30002,2465180.200
05 dic 20232,33002,33002,27002,29002,2367123.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...