Mercados españoles cerrados

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
14,27-0,06 (-0,42%)
Al cierre: 05:04PM SGT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202414,3114,4514,2014,2714,277.832.100
25 abr 202414,1514,3314,0414,3314,338.102.000
24 abr 202414,2014,2114,1114,1514,158.240.700
23 abr 202413,9614,1013,9214,0214,0210.148.900
22 abr 202413,7613,9113,7113,8313,835.295.900
19 abr 202413,6713,7513,5713,6913,694.985.400
18 abr 202413,6613,8213,6213,7113,716.342.600
17 abr 202413,5213,6313,4713,5713,574.966.700
16 abr 202413,5813,6413,5013,5113,517.522.900
15 abr 202413,6513,7513,6113,7113,715.688.000
12 abr 202413,8913,8913,7313,7713,774.622.600
11 abr 202413,6313,8813,6313,8613,866.201.600
09 abr 202413,8413,8513,7513,8113,814.032.600
08 abr 202413,7313,7713,7013,7313,732.931.300
05 abr 202413,7513,7513,6113,7413,742.971.300
04 abr 202413,7813,8513,7113,7613,764.460.400
03 abr 202413,6413,6813,5713,6013,603.521.500
02 abr 202413,5513,6813,5313,6413,644.653.100
01 abr 202413,5713,6513,5213,5613,563.515.200
28 mar 202413,6613,7513,4913,4913,498.055.300
27 mar 202413,7813,8413,7013,7413,748.394.200
26 mar 202413,6113,7813,6013,7013,707.461.800
25 mar 202413,5413,6413,5313,5813,584.824.600
22 mar 202413,6413,6513,5213,6013,604.913.300
21 mar 202413,4813,6913,4713,6413,6410.582.800
20 mar 202413,4213,4313,3813,4213,423.808.100
19 mar 202413,3613,4113,3213,3713,373.842.000
18 mar 202413,3013,3713,2713,3613,362.412.474
15 mar 202413,1813,3813,1713,3213,3211.912.800
14 mar 202413,2813,3913,2313,3413,346.708.000
13 mar 202413,1813,2513,1213,2313,234.265.000
12 mar 202413,1313,2313,0613,0913,096.679.700
11 mar 202413,2013,2713,1213,1613,164.329.200
08 mar 202413,0613,1913,0613,1813,184.125.100
07 mar 202413,2013,2313,0013,0813,086.034.000
06 mar 202413,0513,2813,0113,1913,198.414.300
05 mar 202413,0213,0612,9513,0013,005.363.100
04 mar 202412,9813,0512,9413,0013,003.424.900
01 mar 202413,0013,0912,9312,9912,996.165.405
29 feb 202412,9813,0212,9312,9812,9812.706.400
28 feb 202413,0613,1412,9013,0113,0114.330.100
27 feb 202413,3313,3413,1613,3113,314.428.000
26 feb 202413,3713,3713,2213,3313,334.027.700
23 feb 202413,4013,4013,2613,3713,375.152.500
22 feb 202413,4413,4513,3313,4513,456.302.000
21 feb 202413,3513,4513,3313,3813,384.652.800
20 feb 202413,3513,4513,3113,4513,454.623.300
19 feb 202413,2513,3913,2113,3313,335.173.100
16 feb 202413,1513,2613,1413,2613,267.085.700
15 feb 202412,9513,1312,9513,1213,127.866.200
14 feb 202412,7512,9512,7112,9512,957.388.400
13 feb 202412,9512,9712,8512,9512,954.168.700
09 feb 202412,8912,9512,8312,9512,953.266.400
08 feb 202413,0013,0012,9012,9812,984.307.900
07 feb 202412,8413,0012,8412,9712,975.689.200
06 feb 202412,8312,8312,7612,7812,784.843.200
05 feb 202412,8312,8512,7312,8112,818.259.000
02 feb 202412,9213,0612,9213,0013,005.852.100
01 feb 202412,8612,8812,8012,8412,843.725.537
31 ene 202412,8712,9512,8512,8912,894.701.400
30 ene 202412,9512,9712,8112,8212,824.887.500
29 ene 202412,9812,9812,8712,8812,883.093.700
26 ene 202412,9813,0712,9512,9812,985.414.300
25 ene 202412,8812,9712,8612,9012,903.379.600
24 ene 202412,9012,9612,8712,9012,903.322.500
23 ene 202412,9812,9812,8612,9012,903.831.000
22 ene 202412,9312,9812,8912,9112,914.536.600
19 ene 202412,9012,9412,8312,9112,913.355.400
18 ene 202412,7312,8612,6912,8012,805.377.300
17 ene 202412,8112,8512,7212,7212,726.393.900
16 ene 202412,8512,9212,7812,8712,873.082.700
15 ene 202412,9012,9712,9012,9412,941.634.400
12 ene 202412,8512,9012,8212,8812,882.055.800
11 ene 202412,8312,9312,8112,8912,893.159.300
10 ene 202412,9012,9112,7512,8312,833.767.100
09 ene 202412,8912,9012,8112,8812,883.426.200
08 ene 202412,8312,9112,7112,8012,803.327.100
05 ene 202412,6912,8512,6912,8112,812.971.500
04 ene 202412,7812,8312,6612,7412,744.567.300
03 ene 202412,8312,9312,7612,8212,823.207.300
02 ene 202412,9913,0612,9112,9212,922.740.000
29 dic 202312,9213,0512,9113,0013,007.665.700
28 dic 202312,9013,0012,8612,9212,928.022.500
27 dic 202312,6912,8212,6112,7812,784.467.700
26 dic 202312,6712,6812,5912,6512,651.394.300
22 dic 202312,5112,6812,4812,6612,665.259.800
21 dic 202312,4212,5312,4112,4312,433.715.864
20 dic 202312,5512,5512,4312,4512,452.930.400
19 dic 202312,4612,5112,4112,4812,482.936.400
18 dic 202312,3012,5112,2712,5012,504.455.700
15 dic 202312,5012,5012,3012,3712,3713.082.700
14 dic 202312,5712,6012,4612,4712,475.916.200
13 dic 202312,4712,5412,4612,5112,514.010.000
12 dic 202312,6012,6012,4512,5012,505.670.800
11 dic 202312,6212,6512,5012,5412,543.391.000
08 dic 202312,5512,6712,5312,6512,653.137.900
07 dic 202312,5712,5712,4012,5112,515.636.300
06 dic 202312,6012,6212,5712,6112,612.669.600
05 dic 202312,6012,7212,5712,6012,602.290.400
04 dic 202312,6912,7612,5912,6212,623.049.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...