Mercados españoles cerrados en 4 hrs 26 min
IBEX 35
10.901,30 +46,90 (+0,43%) Euro Stoxx 50
4.905,21 -16,01 (-0,33%) Dólar/Euro
1,0707 -0,0011 (-0,11%) Petróleo Brent
84,03 +0,59 (+0,71%) Oro
2.307,30 -3,70 (-0,16%) Bitcoin EUR
54.312,68 +367,40 (+0,68%)
Wilmar International Limited (F34.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:07PM SGT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3,2000 | 3,2400 | 3,2000 | 3,2100 | 3,2100 | 6.851.900 |
| 30 abr 2024 | 3,2800 | 3,2800 | 3,1700 | 3,2300 | 3,2300 | 17.279.900 |
| 29 abr 2024 | 3,3900 | 3,3900 | 3,3200 | 3,3400 | 3,3400 | 6.119.600 |
| 29 abr 2024 | 0.11 Dividendo | |||||
| 26 abr 2024 | 3,4700 | 3,5000 | 3,4500 | 3,4700 | 3,3600 | 4.230.800 |
| 25 abr 2024 | 3,4900 | 3,5400 | 3,4600 | 3,5000 | 3,3890 | 6.733.500 |
| 24 abr 2024 | 3,4700 | 3,5200 | 3,4600 | 3,4800 | 3,3697 | 7.657.700 |
| 23 abr 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4500 | 3,3406 | 5.453.800 |
| 22 abr 2024 | 3,3900 | 3,4400 | 3,3700 | 3,4100 | 3,3019 | 4.318.400 |
| 19 abr 2024 | 3,3800 | 3,4200 | 3,3600 | 3,4000 | 3,2922 | 3.253.400 |
| 18 abr 2024 | 3,3900 | 3,4200 | 3,3500 | 3,3800 | 3,2729 | 3.476.200 |
| 17 abr 2024 | 3,3700 | 3,3900 | 3,3400 | 3,3700 | 3,2632 | 4.052.700 |
| 16 abr 2024 | 3,4600 | 3,4900 | 3,3500 | 3,3800 | 3,2729 | 7.553.600 |
| 15 abr 2024 | 3,4900 | 3,5300 | 3,4800 | 3,4900 | 3,3794 | 4.731.100 |
| 12 abr 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5400 | 3,4278 | 2.877.000 |
| 11 abr 2024 | 3,5100 | 3,5500 | 3,4900 | 3,5300 | 3,4181 | 4.015.700 |
| 09 abr 2024 | 3,5000 | 3,5300 | 3,5000 | 3,5100 | 3,3987 | 3.082.700 |
| 08 abr 2024 | 3,4500 | 3,4900 | 3,4400 | 3,4800 | 3,3697 | 2.659.800 |
| 05 abr 2024 | 3,4700 | 3,4800 | 3,4400 | 3,4600 | 3,3503 | 3.736.300 |
| 04 abr 2024 | 3,4900 | 3,5200 | 3,4800 | 3,4900 | 3,3794 | 2.273.400 |
| 03 abr 2024 | 3,5300 | 3,5300 | 3,4500 | 3,4600 | 3,3503 | 3.546.600 |
| 02 abr 2024 | 3,4400 | 3,5200 | 3,4300 | 3,5100 | 3,3987 | 6.308.000 |
| 01 abr 2024 | 3,4600 | 3,4700 | 3,4200 | 3,4300 | 3,3213 | 2.113.300 |
| 28 mar 2024 | 3,4700 | 3,4900 | 3,4300 | 3,4300 | 3,3213 | 4.615.500 |
| 27 mar 2024 | 3,4400 | 3,4600 | 3,4100 | 3,4500 | 3,3406 | 4.446.800 |
| 26 mar 2024 | 3,4000 | 3,4400 | 3,3800 | 3,4200 | 3,3116 | 3.570.000 |
| 25 mar 2024 | 3,3900 | 3,4300 | 3,3800 | 3,3900 | 3,2825 | 2.515.100 |
| 22 mar 2024 | 3,4500 | 3,4600 | 3,3700 | 3,3900 | 3,2825 | 7.293.500 |
| 21 mar 2024 | 3,4400 | 3,5000 | 3,4100 | 3,4800 | 3,3697 | 6.815.300 |
| 20 mar 2024 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,2922 | 1.853.600 |
| 19 mar 2024 | 3,4100 | 3,4300 | 3,3700 | 3,4100 | 3,3019 | 3.329.800 |
| 18 mar 2024 | 3,3900 | 3,4300 | 3,3900 | 3,4100 | 3,3019 | 2.777.800 |
| 15 mar 2024 | 3,3500 | 3,4200 | 3,3400 | 3,3900 | 3,2825 | 15.282.300 |
| 14 mar 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3900 | 3,2825 | 5.702.300 |
| 13 mar 2024 | 3,3900 | 3,4000 | 3,3100 | 3,3600 | 3,2535 | 6.152.600 |
| 12 mar 2024 | 3,3800 | 3,4000 | 3,3700 | 3,3800 | 3,2729 | 3.320.500 |
| 11 mar 2024 | 3,3400 | 3,3800 | 3,3400 | 3,3700 | 3,2632 | 2.725.486 |
| 08 mar 2024 | 3,3900 | 3,4000 | 3,3600 | 3,3800 | 3,2729 | 3.634.900 |
| 07 mar 2024 | 3,3900 | 3,4300 | 3,3400 | 3,3600 | 3,2535 | 6.972.800 |
| 06 mar 2024 | 3,3200 | 3,4000 | 3,3000 | 3,3600 | 3,2535 | 5.767.300 |
| 05 mar 2024 | 3,3600 | 3,3700 | 3,3200 | 3,3200 | 3,2148 | 4.728.600 |
| 04 mar 2024 | 3,3500 | 3,3600 | 3,3300 | 3,3600 | 3,2535 | 6.602.700 |
| 01 mar 2024 | 3,3700 | 3,3700 | 3,3200 | 3,3300 | 3,2244 | 4.587.460 |
| 29 feb 2024 | 3,3500 | 3,3900 | 3,3200 | 3,3200 | 3,2148 | 10.903.500 |
| 28 feb 2024 | 3,3700 | 3,4000 | 3,3300 | 3,3400 | 3,2341 | 5.509.600 |
| 27 feb 2024 | 3,3700 | 3,3700 | 3,3200 | 3,3600 | 3,2535 | 5.344.500 |
| 26 feb 2024 | 3,3800 | 3,3900 | 3,3300 | 3,3700 | 3,2632 | 3.885.400 |
| 23 feb 2024 | 3,3800 | 3,4000 | 3,3200 | 3,3900 | 3,2825 | 5.449.100 |
| 22 feb 2024 | 3,3300 | 3,4400 | 3,3000 | 3,4100 | 3,3019 | 10.673.700 |
| 21 feb 2024 | 3,2500 | 3,3200 | 3,2400 | 3,2600 | 3,1567 | 6.179.100 |
| 20 feb 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2400 | 3,1373 | 3.495.600 |
| 19 feb 2024 | 3,2500 | 3,2700 | 3,2300 | 3,2500 | 3,1470 | 3.081.400 |
| 16 feb 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2400 | 3,1373 | 7.220.500 |
| 15 feb 2024 | 3,1600 | 3,1900 | 3,1300 | 3,1800 | 3,0792 | 5.223.900 |
| 14 feb 2024 | 3,1600 | 3,1700 | 3,0700 | 3,1500 | 3,0501 | 6.857.100 |
| 13 feb 2024 | 3,1300 | 3,2100 | 3,1300 | 3,1800 | 3,0792 | 6.454.900 |
| 09 feb 2024 | 3,2400 | 3,2600 | 3,0900 | 3,1200 | 3,0211 | 13.112.100 |
| 08 feb 2024 | 3,3300 | 3,3400 | 3,2500 | 3,2600 | 3,1567 | 5.383.600 |
| 07 feb 2024 | 3,3200 | 3,3400 | 3,3000 | 3,3400 | 3,2341 | 6.260.800 |
| 06 feb 2024 | 3,2500 | 3,2900 | 3,2300 | 3,2800 | 3,1760 | 4.658.300 |
| 05 feb 2024 | 3,2900 | 3,3300 | 3,2200 | 3,2500 | 3,1470 | 7.028.700 |
| 02 feb 2024 | 3,2900 | 3,3500 | 3,2600 | 3,3400 | 3,2341 | 5.492.500 |
| 01 feb 2024 | 3,2900 | 3,3100 | 3,2800 | 3,2900 | 3,1857 | 3.822.500 |
| 31 ene 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3000 | 3,1954 | 4.124.300 |
| 30 ene 2024 | 3,3700 | 3,3700 | 3,2900 | 3,3300 | 3,2244 | 4.765.700 |
| 29 ene 2024 | 3,3500 | 3,3600 | 3,3100 | 3,3500 | 3,2438 | 2.848.300 |
| 26 ene 2024 | 3,3900 | 3,3900 | 3,3300 | 3,3600 | 3,2535 | 4.770.200 |
| 25 ene 2024 | 3,2700 | 3,3400 | 3,2600 | 3,3200 | 3,2148 | 4.034.000 |
| 24 ene 2024 | 3,2400 | 3,2900 | 3,2400 | 3,2900 | 3,1857 | 7.372.100 |
| 23 ene 2024 | 3,3300 | 3,3300 | 3,2300 | 3,2400 | 3,1373 | 8.143.700 |
| 22 ene 2024 | 3,3600 | 3,3800 | 3,3100 | 3,3300 | 3,2244 | 4.055.300 |
| 19 ene 2024 | 3,3400 | 3,3800 | 3,3300 | 3,3600 | 3,2535 | 3.046.900 |
| 18 ene 2024 | 3,3500 | 3,3600 | 3,2900 | 3,3200 | 3,2148 | 7.463.800 |
| 17 ene 2024 | 3,4000 | 3,4500 | 3,3600 | 3,3600 | 3,2535 | 5.495.400 |
| 16 ene 2024 | 3,4000 | 3,4200 | 3,3600 | 3,4200 | 3,3116 | 4.571.200 |
| 15 ene 2024 | 3,4400 | 3,4600 | 3,4300 | 3,4400 | 3,3310 | 1.490.700 |
| 12 ene 2024 | 3,4300 | 3,4600 | 3,4300 | 3,4500 | 3,3406 | 2.664.200 |
| 11 ene 2024 | 3,4500 | 3,4700 | 3,4300 | 3,4500 | 3,3406 | 3.453.700 |
| 10 ene 2024 | 3,5000 | 3,5100 | 3,4300 | 3,4600 | 3,3503 | 6.106.700 |
| 09 ene 2024 | 3,5100 | 3,5300 | 3,4700 | 3,5100 | 3,3987 | 3.060.000 |
| 08 ene 2024 | 3,5200 | 3,5500 | 3,4900 | 3,5100 | 3,3987 | 3.479.300 |
| 05 ene 2024 | 3,5200 | 3,5400 | 3,4900 | 3,5300 | 3,4181 | 3.644.300 |
| 04 ene 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5200 | 3,4084 | 3.867.900 |
| 03 ene 2024 | 3,5200 | 3,5400 | 3,4800 | 3,5100 | 3,3987 | 5.050.000 |
| 02 ene 2024 | 3,5700 | 3,6000 | 3,5200 | 3,5300 | 3,4181 | 3.573.600 |
| 29 dic 2023 | 3,5200 | 3,5800 | 3,5100 | 3,5700 | 3,4568 | 5.682.400 |
| 28 dic 2023 | 3,5000 | 3,5400 | 3,4900 | 3,5100 | 3,3987 | 6.791.100 |
| 27 dic 2023 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,3697 | 6.342.300 |
| 26 dic 2023 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,3697 | 1.860.700 |
| 22 dic 2023 | 3,4600 | 3,4900 | 3,4500 | 3,4800 | 3,3697 | 2.826.900 |
| 21 dic 2023 | 3,4500 | 3,4700 | 3,4300 | 3,4400 | 3,3310 | 3.596.000 |
| 20 dic 2023 | 3,4800 | 3,4900 | 3,4500 | 3,4600 | 3,3503 | 2.764.800 |
| 19 dic 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,3503 | 7.173.300 |
| 18 dic 2023 | 3,4300 | 3,5000 | 3,4200 | 3,4900 | 3,3794 | 5.803.900 |
| 15 dic 2023 | 3,4600 | 3,4600 | 3,4100 | 3,4600 | 3,3503 | 45.077.900 |
| 14 dic 2023 | 3,4800 | 3,4900 | 3,4100 | 3,4400 | 3,3310 | 11.838.100 |
| 13 dic 2023 | 3,4400 | 3,4800 | 3,4100 | 3,4300 | 3,3213 | 12.580.154 |
| 12 dic 2023 | 3,5200 | 3,5200 | 3,4400 | 3,4600 | 3,3503 | 10.979.500 |
| 11 dic 2023 | 3,6200 | 3,6200 | 3,5000 | 3,5100 | 3,3987 | 11.274.700 |
| 08 dic 2023 | 3,5600 | 3,6400 | 3,5400 | 3,6300 | 3,5149 | 5.003.500 |
| *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.