Mercados españoles cerrados en 3 hrs 22 min

Genting Singapore Limited (G13.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
0,8850-0,0100 (-1,12%)
Al cierre: 05:15PM SGT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20240,89500,90000,88000,88500,885045.429.000
02 may 20240.02 Dividendo
30 abr 20240,92500,92500,91500,91500,895031.315.400
29 abr 20240,92500,93000,92000,92500,904817.636.500
26 abr 20240,92500,92500,91500,92000,899929.718.200
25 abr 20240,92000,93000,90000,92000,899974.789.000
24 abr 20240,94500,95000,94000,94000,919534.474.600
23 abr 20240,94000,94000,92500,94000,919526.986.900
22 abr 20240,93000,93500,92000,93000,909737.475.500
19 abr 20240,93500,94500,91000,92000,899962.665.000
18 abr 20240,91500,94000,90500,93000,909761.905.900
17 abr 20240,91000,92000,90500,91000,890128.235.300
16 abr 20240,90500,92000,90000,90500,885237.618.300
15 abr 20240,90500,91500,90500,90500,885228.237.500
12 abr 20240,91000,92000,90000,91000,890124.766.500
11 abr 20240,92000,92000,90500,91000,890133.061.600
09 abr 20240,91000,93000,91000,92000,899947.175.600
08 abr 20240,90000,92000,89500,91000,890143.001.100
05 abr 20240,88500,90000,88000,89500,875435.344.200
04 abr 20240,89500,90500,89000,89000,870516.459.300
03 abr 20240,89500,90000,88500,89500,875419.721.300
02 abr 20240,90500,91000,89000,89500,875426.744.600
01 abr 20240,89000,91000,89000,90500,885230.772.900
28 mar 20240,90500,90500,88000,88500,865731.133.300
27 mar 20240,89000,90500,89000,89000,870527.019.600
26 mar 20240,88000,89500,88000,89000,870526.589.900
25 mar 20240,88500,89500,88500,88500,865720.041.700
22 mar 20240,89000,90500,88000,88500,865731.927.700
21 mar 20240,88000,89500,87500,89000,870529.846.800
20 mar 20240,88000,89000,87000,87000,851017.210.700
19 mar 20240,87500,88000,87000,87500,855921.175.400
18 mar 20240,88500,89500,88000,88000,860829.572.800
15 mar 20240,89500,90000,88000,88500,865754.953.900
14 mar 20240,90500,91000,90000,90000,880341.982.500
13 mar 20240,90500,91000,90000,90000,880319.472.000
12 mar 20240,90500,90500,89500,90000,880314.369.800
11 mar 20240,90500,90500,89500,90000,880315.744.000
08 mar 20240,90500,91000,89500,90000,880322.042.900
07 mar 20240,92000,92000,89500,89500,875430.199.300
06 mar 20240,90000,92000,89500,91500,895044.253.500
05 mar 20240,91500,92000,89500,89500,875445.056.300
04 mar 20240,91500,92000,90500,91500,895022.111.000
01 mar 20240,91000,91500,90000,90500,885247.142.556
29 feb 20240,89500,91000,89500,91000,890146.715.000
28 feb 20240,92000,92000,88000,89000,870570.275.400
27 feb 20240,91000,93000,90000,92500,904845.633.300
26 feb 20240,93000,93000,90500,91500,895061.939.800
23 feb 20240,99000,99000,92500,93000,9097143.605.300
22 feb 20241,03001,03001,01001,03001,007517.621.900
21 feb 20241,05001,05001,01001,02000,997743.540.800
20 feb 20241,06001,06001,04001,06001,036820.963.200
19 feb 20241,05001,06001,04001,06001,036819.644.300
16 feb 20241,04001,05001,03001,04001,017333.407.400
15 feb 20241,02001,05001,01001,04001,017349.060.600
14 feb 20241,01001,02001,00001,02000,997715.744.800
13 feb 20241,01001,02001,00001,02000,997719.722.000
09 feb 20241,00001,02001,00001,02000,997710.882.900
08 feb 20241,02001,02001,00001,00000,978124.219.800
07 feb 20241,02001,03001,01001,02000,997710.008.300
06 feb 20241,01001,02001,00001,01000,987913.506.900
05 feb 20241,01001,03001,00001,01000,987921.235.800
02 feb 20241,02001,03001,01001,02000,997723.656.700
01 feb 20241,01001,03001,00001,02000,997723.186.400
31 ene 20241,00001,01001,00001,01000,987919.017.100
30 ene 20241,01001,02001,00001,00000,978122.348.600
29 ene 20241,02001,03001,01001,01000,987913.086.700
26 ene 20240,98001,03000,97001,01000,987968.629.100
25 ene 20240,98500,98500,96000,97500,953739.373.300
24 ene 20240,98000,98500,97000,98000,958620.322.800
23 ene 20240,99000,99000,98000,98000,958613.607.500
22 ene 20240,99501,00000,98000,98500,963517.285.300
19 ene 20240,98000,99500,98000,98500,963520.657.800
18 ene 20240,98000,99000,97500,97500,953722.221.200
17 ene 20240,99501,00000,98000,98500,963519.955.500
16 ene 20240,99001,01000,99001,00000,978116.198.000
15 ene 20241,00001,01000,99000,99500,973316.282.000
12 ene 20241,01001,01000,99501,00000,978112.450.200
11 ene 20241,00001,01000,99501,01000,987913.129.900
10 ene 20241,00001,01000,99501,00000,978117.735.600
09 ene 20241,00001,01000,99501,00000,978112.394.300
08 ene 20240,99001,00000,98001,00000,978119.588.700
05 ene 20240,99000,99500,98500,98500,96359.859.400
04 ene 20240,99001,00000,98500,99500,973318.111.100
03 ene 20241,00001,01000,99000,99000,968422.735.300
02 ene 20241,01001,02000,99501,01000,987929.822.900
29 dic 20230,99501,02000,99001,00000,978127.047.500
28 dic 20230,99001,00000,98500,99000,968437.386.800
27 dic 20230,97500,99000,97000,98000,958612.449.800
26 dic 20230,97000,98000,96500,97500,953711.303.600
22 dic 20230,96500,97500,96500,97000,948810.293.300
21 dic 20230,96500,97000,95500,96500,943916.321.100
20 dic 20230,98500,98500,96500,96500,943913.243.900
19 dic 20230,97000,98500,96500,98000,95868.814.400
18 dic 20230,98000,98500,95500,97500,953732.593.426
15 dic 20230,98500,99500,97500,99000,968444.335.400
14 dic 20230,99000,99500,97500,98000,958624.887.900
13 dic 20230,98500,99000,97500,98500,963515.030.000
12 dic 20230,98000,99500,97500,98500,963524.656.500
11 dic 20230,98001,03000,97500,97500,953773.905.100
08 dic 20230,96000,98000,96000,98000,958659.895.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...