Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,16 -0,55 (-0,64%) Oro
2.335,30 -33,70 (-1,42%) Bitcoin EUR
60.201,94 -656,70 (-1,08%)
Sheng Siong Group Ltd (OV8.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:13PM SGT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1,5000 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 2.947.400 |
| 20 jun 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 351.600 |
| 19 jun 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 487.400 |
| 18 jun 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 532.800 |
| 14 jun 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 818.500 |
| 13 jun 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | 220.400 |
| 12 jun 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 343.000 |
| 11 jun 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 1.065.900 |
| 10 jun 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | 620.500 |
| 07 jun 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5200 | 1,5200 | 383.900 |
| 06 jun 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 1.339.000 |
| 05 jun 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 1.720.500 |
| 04 jun 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 2.400.900 |
| 03 jun 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 446.400 |
| 31 may 2024 | 1,5100 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 2.324.600 |
| 30 may 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 631.500 |
| 29 may 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 715.800 |
| 28 may 2024 | 1,5200 | 1,5200 | 1,5100 | 1,5100 | 1,5100 | 691.000 |
| 27 may 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 1.237.900 |
| 24 may 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 1.135.700 |
| 23 may 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 953.300 |
| 21 may 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 2.931.900 |
| 20 may 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 2.295.500 |
| 17 may 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 965.400 |
| 16 may 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 693.700 |
| 15 may 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 2.107.000 |
| 14 may 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 2.061.000 |
| 13 may 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 2.478.800 |
| 10 may 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5000 | 1,5000 | 1.796.900 |
| 09 may 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 1.008.000 |
| 08 may 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 1.317.400 |
| 07 may 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 1.460.000 |
| 06 may 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 922.100 |
| 03 may 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 877.100 |
| 03 may 2024 | 0.032 Dividendo | |||||
| 02 may 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5280 | 3.591.700 |
| 30 abr 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,5182 | 1.509.000 |
| 29 abr 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5182 | 1.185.800 |
| 26 abr 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5300 | 1,4986 | 1.707.100 |
| 25 abr 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5400 | 1,5084 | 1.604.000 |
| 24 abr 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5300 | 1,4986 | 751.400 |
| 23 abr 2024 | 1,5300 | 1,5400 | 1,5100 | 1,5200 | 1,4888 | 1.263.300 |
| 22 abr 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,4986 | 2.022.800 |
| 19 abr 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,4692 | 1.812.200 |
| 18 abr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,4692 | 2.372.100 |
| 17 abr 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5100 | 1,4790 | 1.384.400 |
| 16 abr 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4888 | 1.215.400 |
| 15 abr 2024 | 1,5200 | 1,5300 | 1,5200 | 1,5200 | 1,4888 | 546.100 |
| 12 abr 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5300 | 1,4986 | 1.762.100 |
| 11 abr 2024 | 1,5400 | 1,5400 | 1,5300 | 1,5400 | 1,5084 | 577.300 |
| 09 abr 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5400 | 1,5084 | 804.100 |
| 08 abr 2024 | 1,5300 | 1,5400 | 1,5300 | 1,5300 | 1,4986 | 955.200 |
| 05 abr 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5300 | 1,4986 | 822.900 |
| 04 abr 2024 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,4986 | 325.500 |
| 03 abr 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5400 | 1,5084 | 936.600 |
| 02 abr 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5300 | 1,4986 | 928.600 |
| 01 abr 2024 | 1,5300 | 1,5300 | 1,5200 | 1,5200 | 1,4888 | 303.000 |
| 28 mar 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5300 | 1,4986 | 2.363.700 |
| 27 mar 2024 | 1,5300 | 1,5500 | 1,5200 | 1,5400 | 1,5084 | 2.522.300 |
| 26 mar 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5200 | 1,4888 | 1.192.000 |
| 25 mar 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5100 | 1,4790 | 467.300 |
| 22 mar 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4790 | 2.437.500 |
| 21 mar 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,4692 | 2.841.400 |
| 20 mar 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5100 | 1,4790 | 951.700 |
| 19 mar 2024 | 1,5100 | 1,5200 | 1,5100 | 1,5100 | 1,4790 | 545.900 |
| 18 mar 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4790 | 1.764.600 |
| 15 mar 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4790 | 1.877.700 |
| 14 mar 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4790 | 2.122.000 |
| 13 mar 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,4692 | 3.022.900 |
| 12 mar 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5100 | 1,4790 | 1.635.200 |
| 11 mar 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,4888 | 1.078.100 |
| 08 mar 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5000 | 1,4692 | 1.933.100 |
| 07 mar 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4790 | 1.630.900 |
| 06 mar 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4888 | 1.042.700 |
| 05 mar 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,4888 | 1.266.700 |
| 04 mar 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,4790 | 2.635.700 |
| 01 mar 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5400 | 1,5084 | 1.601.000 |
| 29 feb 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5500 | 1,5182 | 2.676.300 |
| 28 feb 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5600 | 1,5280 | 1.449.300 |
| 27 feb 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5600 | 1,5280 | 2.807.400 |
| 26 feb 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5600 | 1,5280 | 893.400 |
| 23 feb 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5700 | 1,5378 | 810.800 |
| 22 feb 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5600 | 1,5280 | 896.200 |
| 21 feb 2024 | 1,5700 | 1,5800 | 1,5500 | 1,5700 | 1,5378 | 1.429.700 |
| 20 feb 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5700 | 1,5378 | 1.258.100 |
| 19 feb 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5600 | 1,5280 | 433.900 |
| 16 feb 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5280 | 836.300 |
| 15 feb 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5182 | 590.000 |
| 14 feb 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5400 | 1,5084 | 2.995.900 |
| 13 feb 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5182 | 969.100 |
| 09 feb 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5400 | 1,5084 | 1.383.600 |
| 08 feb 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5600 | 1,5280 | 606.700 |
| 07 feb 2024 | 1,5600 | 1,5600 | 1,5500 | 1,5500 | 1,5182 | 793.800 |
| 06 feb 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5500 | 1,5182 | 904.000 |
| 05 feb 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5500 | 1,5182 | 1.195.100 |
| 02 feb 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5600 | 1,5280 | 666.400 |
| 01 feb 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5182 | 1.165.000 |
| 31 ene 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5600 | 1,5280 | 716.400 |
| 30 ene 2024 | 1,5600 | 1,5700 | 1,5500 | 1,5600 | 1,5280 | 2.267.600 |
| 29 ene 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5600 | 1,5280 | 440.100 |
| *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.