Mercados españoles cerrados

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,06+0,06 (+0,16%)
Al cierre: 05:04PM SGT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202437,5038,2537,4538,0638,06237.700
25 abr 202437,5638,1637,3738,0038,00186.300
24 abr 202437,9138,2237,6538,1638,16179.511
23 abr 202437,7538,5137,2537,9137,91365.900
22 abr 202436,8037,5536,6937,4237,42173.300
19 abr 202437,1037,2536,2936,7936,79509.200
18 abr 202435,7036,9535,4636,9036,90520.700
17 abr 202435,3535,8735,0035,7735,77425.300
16 abr 202435,7535,8734,9234,9834,98376.500
15 abr 202436,1136,4735,9536,2236,22387.500
12 abr 202436,3636,5036,2136,4536,45329.000
11 abr 202437,0037,0136,2236,4336,43708.600
09 abr 202436,7937,7836,7937,0937,09468.700
08 abr 202436,8337,1236,4836,4936,49197.300
05 abr 202436,5037,2236,4037,1337,13286.400
04 abr 202436,8136,8736,3636,4936,49193.200
03 abr 202436,9937,0636,4236,6736,67310.100
02 abr 202437,1037,4037,0337,0737,07341.800
01 abr 202437,3937,6037,2837,4837,4885.400
28 mar 202437,0037,4236,9037,3037,30700.300
27 mar 202437,0237,1736,3836,9036,90271.400
26 mar 202437,2037,3137,0337,1337,13297.000
25 mar 202437,3137,5837,1037,1437,14184.988
22 mar 202437,4037,6637,1837,4037,40316.900
21 mar 202437,5037,5837,1037,4837,48317.300
21 mar 20241.65 Dividendo
20 mar 202439,2739,3438,7538,7537,10262.400
19 mar 202439,3139,6038,9139,2637,59501.200
18 mar 202439,7039,8739,4239,4937,81128.600
15 mar 202439,3140,0839,1839,7938,10838.744
14 mar 202439,9639,9939,3839,3837,70511.700
13 mar 202439,1840,3539,1839,9638,26355.200
12 mar 202439,5041,0439,5040,8439,10340.900
11 mar 202439,3239,3938,7139,0837,42202.518
08 mar 202439,7039,8639,1039,1137,44388.800
07 mar 202439,6339,7838,9239,1337,46392.500
06 mar 202439,8440,3639,3839,5637,88312.400
05 mar 202439,3340,0139,1039,1037,44341.600
04 mar 202440,0040,3539,3139,5937,90362.800
01 mar 202442,2142,2140,4940,4938,77338.700
29 feb 202441,8242,0341,4041,9140,13363.000
28 feb 202441,0042,2840,7641,5539,78265.300
27 feb 202441,1641,9040,9941,0139,26235.600
26 feb 202441,7141,9541,2341,9540,16132.300
23 feb 202442,9042,9041,5641,6139,84142.700
22 feb 202443,6843,9042,4342,9041,07170.800
21 feb 202442,3243,8742,3043,7341,87227.000
20 feb 202441,3042,2241,2442,0540,26233.700
19 feb 202441,4841,5941,2041,2839,52111.200
16 feb 202441,0641,7541,0641,3239,56235.300
15 feb 202441,7442,1040,9040,9139,17435.800
14 feb 202442,2042,3141,8342,0440,25155.600
13 feb 202443,2843,4341,7842,4240,61228.200
09 feb 202442,6842,9542,0342,5040,6981.200
08 feb 202442,6443,2742,3542,7040,88133.500
07 feb 202442,2842,6842,1642,4340,62144.100
06 feb 202441,8842,3841,4042,2840,48221.700
05 feb 202440,5541,8940,4141,6839,91237.900
02 feb 202440,7341,1040,4840,7639,02212.300
01 feb 202440,0940,9939,8440,7839,04282.700
31 ene 202440,0340,8140,0340,3038,58423.700
30 ene 202441,0141,2840,5341,1139,36253.700
29 ene 202441,1241,1440,1840,4538,73314.900
26 ene 202441,1141,4540,7141,3139,55231.400
25 ene 202441,6441,6440,4040,6538,92463.100
24 ene 202440,1540,8739,8240,6538,92282.500
23 ene 202440,7541,1339,3940,0038,30473.200
22 ene 202440,6840,9040,4340,6038,87203.700
19 ene 202440,4541,1040,4540,6738,94295.000
18 ene 202440,2240,6339,9340,3038,58326.200
17 ene 202440,3140,7240,0640,2138,50264.000
16 ene 202440,2040,5740,0540,5738,84179.200
15 ene 202440,3340,5740,1840,2738,561.449.200
12 ene 202440,6040,7240,3040,4038,681.255.600
11 ene 202441,6541,6540,5240,7339,00234.500
10 ene 202440,4240,6140,3540,4638,74151.200
09 ene 202440,4340,8240,1140,7038,97145.800
08 ene 202441,9742,1040,3140,3438,62183.900
05 ene 202440,2540,5840,2540,4438,72151.000
04 ene 202440,8540,8540,1540,4938,77152.000
03 ene 202441,0841,2240,7540,8539,11143.200
02 ene 202441,3041,7840,9341,0939,3488.000
29 dic 202340,7541,2140,6441,2139,46128.000
28 dic 202340,1140,9239,9540,8039,06152.500
27 dic 202339,8540,1839,5840,1338,4273.200
26 dic 202339,8439,8539,5239,5537,8744.800
22 dic 202339,8540,1139,6639,6637,97153.257
21 dic 202339,6939,9939,6039,6337,94201.400
20 dic 202339,7539,9939,6639,7538,06210.200
19 dic 202339,7640,0339,5039,7838,09178.400
18 dic 202339,7039,8039,3839,5937,90285.000
15 dic 202340,0140,5239,7240,0038,30983.600
14 dic 202339,6240,3539,5339,8738,17399.500
13 dic 202340,1940,1939,3339,4037,72281.200
12 dic 202340,1540,1639,6939,9238,22185.600
11 dic 202340,2540,3939,8040,0338,33135.900
08 dic 202340,1140,4739,9340,4538,73254.000
07 dic 202340,4540,8639,9240,2038,49330.800
06 dic 202340,0040,7639,9140,6838,95293.400
05 dic 202339,4039,8839,0839,8138,11255.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...