Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.410,80 +516,45 (+0,88%)
DBS Group Holdings Ltd (D05.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:10PM SGT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 34,59 | 34,81 | 34,33 | 34,42 | 34,42 | 4.340.900 |
| 25 abr 2024 | 34,10 | 34,50 | 33,90 | 34,45 | 34,45 | 5.290.900 |
| 24 abr 2024 | 34,78 | 34,78 | 34,20 | 34,38 | 34,38 | 7.306.400 |
| 23 abr 2024 | 34,67 | 34,69 | 34,22 | 34,62 | 34,62 | 5.588.800 |
| 22 abr 2024 | 33,00 | 34,40 | 32,85 | 34,07 | 34,07 | 6.636.200 |
| 22 abr 2024 | 11:10 Split de acciones | |||||
| 19 abr 2024 | 33,32 | 33,32 | 32,78 | 33,10 | 33,10 | 4.971.890 |
| 18 abr 2024 | 32,73 | 33,18 | 32,69 | 33,14 | 33,14 | 6.062.320 |
| 17 abr 2024 | 32,48 | 32,86 | 32,28 | 32,70 | 32,70 | 5.354.140 |
| 16 abr 2024 | 32,48 | 32,62 | 32,23 | 32,31 | 32,31 | 5.579.200 |
| 15 abr 2024 | 32,55 | 32,70 | 32,34 | 32,40 | 32,40 | 5.381.530 |
| 12 abr 2024 | 32,84 | 32,89 | 32,73 | 32,84 | 32,84 | 3.110.690 |
| 11 abr 2024 | 32,30 | 32,76 | 32,29 | 32,73 | 32,73 | 5.522.550 |
| 09 abr 2024 | 32,33 | 32,69 | 32,29 | 32,54 | 32,54 | 3.372.930 |
| 08 abr 2024 | 32,15 | 32,43 | 32,15 | 32,32 | 32,32 | 4.606.250 |
| 05 abr 2024 | 32,60 | 32,60 | 32,19 | 32,27 | 32,27 | 4.299.130 |
| 05 abr 2024 | 0.490909 Dividendo | |||||
| 04 abr 2024 | 32,98 | 33,17 | 32,92 | 33,02 | 32,53 | 4.750.460 |
| 03 abr 2024 | 32,73 | 32,85 | 32,64 | 32,81 | 32,32 | 4.268.660 |
| 02 abr 2024 | 32,65 | 32,94 | 32,58 | 32,91 | 32,42 | 3.854.257 |
| 01 abr 2024 | 32,73 | 32,99 | 32,54 | 32,65 | 32,16 | 3.427.490 |
| 28 mar 2024 | 33,09 | 33,25 | 32,71 | 32,75 | 32,27 | 6.340.950 |
| 27 mar 2024 | 33,00 | 33,30 | 32,85 | 33,30 | 32,80 | 9.107.230 |
| 26 mar 2024 | 32,39 | 32,84 | 32,33 | 32,80 | 32,31 | 5.320.810 |
| 25 mar 2024 | 32,57 | 32,59 | 32,24 | 32,27 | 31,79 | 5.228.410 |
| 22 mar 2024 | 32,45 | 32,57 | 32,29 | 32,57 | 32,09 | 4.868.270 |
| 21 mar 2024 | 32,09 | 32,51 | 31,99 | 32,42 | 31,94 | 7.098.850 |
| 20 mar 2024 | 31,71 | 31,85 | 31,60 | 31,76 | 31,29 | 3.104.860 |
| 19 mar 2024 | 31,77 | 31,82 | 31,65 | 31,80 | 31,33 | 3.585.191 |
| 18 mar 2024 | 31,58 | 31,77 | 31,52 | 31,73 | 31,26 | 3.097.600 |
| 15 mar 2024 | 31,27 | 31,55 | 31,23 | 31,52 | 31,05 | 7.375.087 |
| 14 mar 2024 | 31,05 | 31,50 | 31,00 | 31,47 | 31,00 | 7.080.810 |
| 13 mar 2024 | 30,73 | 31,06 | 30,65 | 30,85 | 30,39 | 7.047.150 |
| 12 mar 2024 | 30,69 | 30,73 | 30,41 | 30,45 | 30,00 | 2.847.570 |
| 11 mar 2024 | 30,81 | 30,82 | 30,50 | 30,55 | 30,09 | 3.193.850 |
| 08 mar 2024 | 30,80 | 30,86 | 30,64 | 30,68 | 30,23 | 3.834.600 |
| 07 mar 2024 | 30,55 | 30,75 | 30,55 | 30,71 | 30,25 | 3.511.090 |
| 06 mar 2024 | 30,55 | 30,73 | 30,45 | 30,54 | 30,08 | 5.809.210 |
| 05 mar 2024 | 30,50 | 30,52 | 30,32 | 30,36 | 29,91 | 2.758.470 |
| 04 mar 2024 | 30,35 | 30,50 | 30,33 | 30,38 | 29,93 | 2.969.120 |
| 01 mar 2024 | 30,45 | 30,86 | 30,28 | 30,50 | 30,05 | 4.752.330 |
| 29 feb 2024 | 30,58 | 30,68 | 30,30 | 30,30 | 29,85 | 4.627.095 |
| 28 feb 2024 | 30,45 | 30,48 | 30,35 | 30,41 | 29,96 | 4.768.280 |
| 27 feb 2024 | 30,64 | 30,70 | 30,25 | 30,45 | 30,00 | 2.997.390 |
| 26 feb 2024 | 30,45 | 30,53 | 30,25 | 30,45 | 30,00 | 4.631.330 |
| 23 feb 2024 | 30,83 | 30,86 | 30,66 | 30,75 | 30,30 | 4.734.070 |
| 22 feb 2024 | 30,80 | 30,89 | 30,65 | 30,86 | 30,40 | 5.310.030 |
| 21 feb 2024 | 30,84 | 31,06 | 30,77 | 30,86 | 30,40 | 4.024.570 |
| 20 feb 2024 | 31,03 | 31,07 | 30,83 | 31,06 | 30,60 | 3.616.360 |
| 19 feb 2024 | 30,86 | 31,15 | 30,82 | 31,03 | 30,57 | 4.527.249 |
| 16 feb 2024 | 30,45 | 30,91 | 30,30 | 30,79 | 30,33 | 7.993.725 |
| 15 feb 2024 | 29,77 | 30,36 | 29,65 | 30,30 | 29,85 | 7.918.900 |
| 14 feb 2024 | 29,18 | 29,69 | 29,10 | 29,61 | 29,17 | 6.423.010 |
| 13 feb 2024 | 29,73 | 29,73 | 29,23 | 29,54 | 29,10 | 5.124.460 |
| 09 feb 2024 | 29,57 | 29,58 | 29,36 | 29,58 | 29,14 | 2.619.100 |
| 08 feb 2024 | 29,77 | 29,81 | 29,48 | 29,51 | 29,07 | 6.021.840 |
| 07 feb 2024 | 29,09 | 29,63 | 29,07 | 29,50 | 29,06 | 11.779.680 |
| 06 feb 2024 | 28,91 | 28,91 | 28,76 | 28,77 | 28,34 | 5.250.190 |
| 05 feb 2024 | 28,93 | 29,02 | 28,82 | 28,95 | 28,52 | 4.765.420 |
| 02 feb 2024 | 29,15 | 29,42 | 29,05 | 29,29 | 28,86 | 4.084.300 |
| 01 feb 2024 | 29,09 | 29,09 | 28,85 | 28,94 | 28,51 | 3.871.485 |
| 31 ene 2024 | 28,87 | 29,05 | 28,85 | 28,98 | 28,55 | 5.292.870 |
| 30 ene 2024 | 29,06 | 29,13 | 28,87 | 28,93 | 28,50 | 4.401.210 |
| 29 ene 2024 | 29,18 | 29,34 | 28,99 | 28,99 | 28,56 | 2.145.660 |
| 26 ene 2024 | 29,11 | 29,31 | 29,05 | 29,18 | 28,75 | 3.670.700 |
| 25 ene 2024 | 29,06 | 29,07 | 28,93 | 29,02 | 28,59 | 2.946.240 |
| 24 ene 2024 | 28,77 | 28,96 | 28,73 | 28,95 | 28,52 | 3.703.810 |
| 23 ene 2024 | 29,05 | 29,11 | 28,88 | 28,92 | 28,49 | 4.741.990 |
| 22 ene 2024 | 29,00 | 29,10 | 28,95 | 29,00 | 28,57 | 4.206.510 |
| 19 ene 2024 | 29,20 | 29,24 | 28,99 | 29,14 | 28,70 | 3.378.540 |
| 18 ene 2024 | 28,80 | 29,02 | 28,75 | 29,01 | 28,58 | 4.438.280 |
| 17 ene 2024 | 29,23 | 29,30 | 28,92 | 28,94 | 28,51 | 7.354.160 |
| 16 ene 2024 | 29,55 | 29,70 | 29,28 | 29,40 | 28,96 | 4.806.340 |
| 15 ene 2024 | 29,72 | 29,86 | 29,65 | 29,71 | 29,27 | 1.312.410 |
| 12 ene 2024 | 29,78 | 29,81 | 29,48 | 29,65 | 29,20 | 3.193.630 |
| 11 ene 2024 | 29,83 | 29,86 | 29,57 | 29,75 | 29,30 | 2.977.590 |
| 10 ene 2024 | 29,77 | 29,81 | 29,35 | 29,55 | 29,12 | 4.065.160 |
| 09 ene 2024 | 29,77 | 29,99 | 29,77 | 29,88 | 29,44 | 2.667.720 |
| 08 ene 2024 | 30,14 | 30,22 | 29,65 | 29,86 | 29,42 | 2.450.250 |
| 05 ene 2024 | 29,81 | 30,09 | 29,75 | 29,91 | 29,46 | 3.121.360 |
| 04 ene 2024 | 30,06 | 30,14 | 29,56 | 29,76 | 29,32 | 3.145.450 |
| 03 ene 2024 | 30,07 | 30,16 | 29,86 | 29,93 | 29,48 | 2.600.777 |
| 02 ene 2024 | 30,37 | 30,58 | 30,18 | 30,25 | 29,80 | 1.850.090 |
| 29 dic 2023 | 30,14 | 30,45 | 30,09 | 30,37 | 29,92 | 6.623.870 |
| 28 dic 2023 | 29,65 | 30,27 | 29,51 | 30,04 | 29,59 | 7.972.360 |
| 27 dic 2023 | 29,14 | 29,46 | 29,03 | 29,40 | 28,96 | 3.089.900 |
| 26 dic 2023 | 29,17 | 29,18 | 28,95 | 29,00 | 28,57 | 1.202.520 |
| 22 dic 2023 | 28,91 | 29,14 | 28,86 | 29,09 | 28,66 | 5.476.130 |
| 21 dic 2023 | 28,73 | 28,97 | 28,56 | 28,79 | 28,36 | 4.315.175 |
| 20 dic 2023 | 28,90 | 28,91 | 28,64 | 28,66 | 28,24 | 3.597.220 |
| 19 dic 2023 | 28,64 | 28,90 | 28,64 | 28,78 | 28,35 | 3.375.020 |
| 18 dic 2023 | 28,25 | 28,74 | 28,22 | 28,64 | 28,21 | 3.828.440 |
| 15 dic 2023 | 28,36 | 28,66 | 28,19 | 28,24 | 27,82 | 10.896.050 |
| 14 dic 2023 | 28,91 | 28,99 | 28,54 | 28,55 | 28,12 | 6.505.950 |
| 13 dic 2023 | 28,77 | 29,12 | 28,76 | 28,93 | 28,50 | 3.739.618 |
| 12 dic 2023 | 28,50 | 28,72 | 28,46 | 28,70 | 28,27 | 3.289.000 |
| 11 dic 2023 | 28,64 | 28,65 | 28,45 | 28,54 | 28,11 | 3.314.960 |
| 08 dic 2023 | 28,36 | 28,75 | 28,36 | 28,73 | 28,30 | 3.759.690 |
| 07 dic 2023 | 28,52 | 28,54 | 28,19 | 28,35 | 27,92 | 6.423.780 |
| 06 dic 2023 | 28,82 | 28,82 | 28,53 | 28,62 | 28,19 | 4.278.010 |
| *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.