Mercados españoles abiertos en 3 hrs 36 min

DBS Group Holdings Ltd (D05.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
36,07-0,38 (-1,04%)
A partir del 11:13AM SGT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202436,6536,6536,0736,0736,071.952.300
18 abr 202436,0036,5035,9636,4536,455.511.200
17 abr 202435,7336,1535,5135,9735,974.867.400
16 abr 202435,7335,8835,4535,5435,545.072.000
15 abr 202435,8035,9735,5735,6435,644.892.300
12 abr 202436,1236,1836,0036,1236,122.827.900
11 abr 202435,5336,0435,5236,0036,005.020.500
09 abr 202435,5635,9635,5235,7935,793.066.300
08 abr 202435,3635,6735,3635,5535,554.187.500
05 abr 202435,8635,8635,4135,5035,503.908.300
05 abr 20240.54 Dividendo
04 abr 202436,2836,4936,2136,3235,784.318.600
03 abr 202436,0036,1435,9036,0935,553.880.600
02 abr 202435,9136,2335,8436,2035,663.503.870
01 abr 202436,0036,2935,7935,9135,383.115.900
28 mar 202436,4036,5735,9836,0335,495.764.500
27 mar 202436,3036,6336,1336,6336,098.279.300
26 mar 202435,6336,1235,5636,0835,544.837.100
25 mar 202435,8335,8535,4635,5034,974.753.100
22 mar 202435,7035,8335,5235,8335,304.425.700
21 mar 202435,3035,7635,1935,6635,136.453.500
20 mar 202434,8835,0434,7634,9434,422.822.600
19 mar 202434,9535,0034,8134,9834,463.259.265
18 mar 202434,7434,9534,6734,9034,382.816.000
15 mar 202434,4034,7034,3534,6734,156.704.625
14 mar 202434,1534,6534,1034,6234,116.437.100
13 mar 202433,8034,1733,7133,9333,436.406.500
12 mar 202433,7633,8033,4533,5033,002.588.700
11 mar 202433,8933,9033,5533,6033,102.903.500
08 mar 202433,8833,9533,7033,7533,253.486.000
07 mar 202433,6033,8233,6033,7833,283.191.900
06 mar 202433,6033,8033,5033,5933,095.281.100
05 mar 202433,5533,5733,3533,4032,902.507.700
04 mar 202433,3933,5533,3633,4232,922.699.200
01 mar 202433,5033,9533,3133,5533,054.320.300
29 feb 202433,6433,7533,3333,3332,834.206.450
28 feb 202433,5033,5333,3833,4532,954.334.800
27 feb 202433,7033,7733,2733,5033,002.724.900
26 feb 202433,5033,5833,2733,5033,004.210.300
23 feb 202433,9133,9533,7333,8333,334.303.700
22 feb 202433,8833,9833,7233,9533,454.827.300
21 feb 202433,9234,1733,8533,9533,453.658.700
20 feb 202434,1334,1833,9134,1733,663.287.600
19 feb 202433,9534,2633,9034,1333,624.115.681
16 feb 202433,5034,0033,3333,8733,377.267.023
15 feb 202432,7533,4032,6233,3332,837.199.000
14 feb 202432,1032,6632,0132,5732,095.839.100
13 feb 202432,7032,7032,1532,4932,014.658.600
09 feb 202432,5332,5432,3032,5432,062.381.000
08 feb 202432,7532,7932,4332,4631,985.474.400
07 feb 202432,0032,5931,9832,4531,9710.708.800
06 feb 202431,8031,8031,6431,6531,184.772.900
05 feb 202431,8231,9231,7031,8531,384.332.200
02 feb 202432,0632,3631,9532,2231,743.713.000
01 feb 202432,0032,0031,7431,8331,363.519.532
31 ene 202431,7631,9531,7331,8831,414.811.700
30 ene 202431,9732,0431,7631,8231,354.001.100
29 ene 202432,1032,2731,8931,8931,421.950.600
26 ene 202432,0232,2431,9532,1031,623.337.000
25 ene 202431,9731,9831,8231,9231,452.678.400
24 ene 202431,6531,8631,6031,8431,373.367.100
23 ene 202431,9532,0231,7731,8131,344.310.900
22 ene 202431,9032,0131,8531,9031,433.824.100
19 ene 202432,1232,1631,8932,0531,573.071.400
18 ene 202431,6831,9231,6331,9131,444.034.800
17 ene 202432,1532,2331,8131,8331,366.685.600
16 ene 202432,5132,6732,2132,3431,864.369.400
15 ene 202432,6932,8532,6232,6832,191.193.100
12 ene 202432,7632,7932,4332,6132,132.903.300
11 ene 202432,8132,8532,5332,7232,232.706.900
10 ene 202432,7532,7932,2932,5132,033.695.600
09 ene 202432,7532,9932,7532,8732,382.425.200
08 ene 202433,1533,2432,6132,8532,362.227.500
05 ene 202432,7933,1032,7232,9032,412.837.600
04 ene 202433,0733,1532,5232,7432,252.859.500
03 ene 202433,0833,1832,8532,9232,432.364.343
02 ene 202433,4133,6433,2033,2832,791.681.900
29 dic 202333,1533,4933,1033,4132,916.021.700
28 dic 202332,6133,3032,4633,0432,557.247.600
27 dic 202332,0532,4131,9332,3431,862.809.000
26 dic 202332,0932,1031,8531,9031,431.093.200
22 dic 202331,8032,0531,7532,0031,524.978.300
21 dic 202331,6031,8731,4231,6731,203.922.887
20 dic 202331,7931,8031,5031,5331,063.270.200
19 dic 202331,5031,7931,5031,6631,193.068.200
18 dic 202331,0831,6131,0431,5031,033.480.400
15 dic 202331,2031,5331,0131,0630,609.905.500
14 dic 202331,8031,8931,3931,4030,935.914.500
13 dic 202331,6532,0331,6431,8231,353.399.653
12 dic 202331,3531,5931,3131,5731,102.990.000
11 dic 202331,5031,5231,2931,3930,923.013.600
08 dic 202331,2031,6331,2031,6031,133.417.900
07 dic 202331,3731,3931,0131,1830,725.839.800
06 dic 202331,7031,7031,3831,4831,013.889.100
05 dic 202331,6931,7331,3231,4430,974.726.100
04 dic 202332,0732,0731,6731,7031,232.965.500
01 dic 202332,0032,0131,8031,9031,432.539.900
30 nov 202331,8531,8731,7031,7431,278.723.700
29 nov 202331,8131,8731,7231,7631,293.603.600
28 nov 202331,7031,8231,4931,6331,164.301.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...