Mercados españoles cerrados

The Straits Trading Company Limited (S20.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
1,4200+0,0200 (+1,43%)
Al cierre: 05:04PM SGT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,40001,42001,40001,42001,4200275.000
20 jun 20241,39001,40001,39001,40001,400087.200
19 jun 20241,39001,40001,39001,40001,4000156.900
18 jun 20241,38001,39001,38001,38001,3800127.000
14 jun 20241,36001,38001,36001,37001,3700129.900
13 jun 20241,37001,38001,36001,36001,3600142.800
12 jun 20241,38001,38001,36001,37001,3700182.500
11 jun 20241,39001,39001,37001,37001,370052.900
10 jun 20241,39001,39001,38001,38001,3800177.100
07 jun 20241,38001,39001,38001,38001,3800148.700
06 jun 20241,39001,40001,37001,38001,3800103.600
05 jun 20241,38001,39001,37001,39001,3900113.300
04 jun 20241,38001,39001,37001,37001,370078.800
03 jun 20241,38001,39001,37001,37001,370078.000
31 may 20241,39001,39001,37001,38001,3800118.700
30 may 20241,39001,40001,38001,39001,390070.600
29 may 20241,39001,40001,37001,39001,3900216.200
28 may 20241,38001,39001,37001,39001,3900303.400
27 may 20241,39001,40001,37001,39001,3900355.400
24 may 20241,41001,41001,37001,39001,3900673.400
23 may 20241,41001,41001,40001,40001,400060.900
21 may 20241,43001,43001,41001,41001,410099.100
20 may 20241,40001,47001,39001,42001,42001.432.100
17 may 20241,41001,41001,38001,39001,3900181.100
16 may 20241,41001,42001,39001,41001,4100190.700
15 may 20241,45001,45001,39001,40001,40001.469.400
14 may 20241,41001,47001,39001,44001,44002.689.700
13 may 20241,36001,42001,36001,41001,41001.242.600
10 may 20241,37001,37001,35001,37001,3700390.400
09 may 20241,36001,37001,35001,36001,3600393.000
09 may 20240.08 Dividendo
08 may 20241,43001,45001,42001,43001,35001.528.600
07 may 20241,43001,43001,41001,43001,3500989.000
06 may 20241,47001,48001,42001,43001,35002.075.000
03 may 20241,44001,48001,43001,47001,3878351.100
02 may 20241,45001,46001,42001,44001,3594579.000
30 abr 20241,45001,48001,44001,47001,3878237.600
29 abr 20241,43001,45001,43001,45001,3689129.600
26 abr 20241,43001,43001,42001,43001,350092.800
25 abr 20241,43001,43001,42001,43001,3500137.700
24 abr 20241,43001,43001,42001,42001,3406393.400
23 abr 20241,43001,43001,42001,43001,350095.100
22 abr 20241,42001,43001,42001,43001,350058.200
19 abr 20241,43001,43001,41001,43001,3500207.900
18 abr 20241,43001,44001,42001,44001,3594118.400
17 abr 20241,42001,44001,42001,43001,3500209.900
16 abr 20241,44001,44001,42001,42001,3406352.700
15 abr 20241,44001,45001,43001,45001,3689304.900
12 abr 20241,45001,45001,44001,45001,3689754.200
11 abr 20241,45001,51001,43001,45001,36893.916.900
09 abr 20241,44001,45001,43001,45001,3689498.400
08 abr 20241,44001,44001,43001,44001,3594181.200
05 abr 20241,44001,45001,43001,44001,3594626.800
04 abr 20241,44001,45001,43001,45001,36891.402.700
03 abr 20241,43001,45001,43001,45001,3689243.400
02 abr 20241,44001,45001,42001,44001,3594663.100
01 abr 20241,47001,48001,44001,45001,3689847.400
28 mar 20241,48001,49001,46001,47001,38781.184.700
27 mar 20241,51001,51001,47001,48001,3972160.300
26 mar 20241,51001,51001,49001,51001,425550.000
25 mar 20241,50001,51001,48001,51001,425542.600
22 mar 20241,52001,53001,48001,49001,406673.500
21 mar 20241,48001,52001,48001,50001,4161114.400
20 mar 20241,48001,48001,46001,47001,387897.600
19 mar 20241,51001,51001,46001,47001,3878101.800
18 mar 20241,51001,53001,50001,51001,425558.900
15 mar 20241,51001,51001,50001,51001,425535.600
14 mar 20241,52001,53001,50001,51001,425599.400
13 mar 20241,53001,55001,52001,54001,4538111.100
12 mar 20241,50001,53001,50001,52001,435094.700
11 mar 20241,47001,52001,47001,50001,4161234.200
08 mar 20241,46001,48001,45001,47001,3878101.900
07 mar 20241,44001,46001,44001,46001,3783102.200
06 mar 20241,46001,46001,43001,44001,3594278.000
05 mar 20241,47001,48001,45001,46001,3783115.900
04 mar 20241,48001,49001,43001,48001,3972593.900
01 mar 20241,50001,51001,47001,49001,4066769.370
29 feb 20241,56001,60001,49001,49001,40663.495.923
28 feb 20241,59001,59001,55001,59001,5010381.300
27 feb 20241,62001,63001,57001,59001,5010304.200
26 feb 20241,59001,62001,57001,61001,519942.700
23 feb 20241,60001,60001,58001,60001,510580.300
22 feb 20241,58001,62001,58001,62001,5294110.300
21 feb 20241,60001,61001,57001,58001,4916274.100
20 feb 20241,62001,62001,59001,60001,5105371.700
19 feb 20241,63001,65001,61001,62001,5294142.900
16 feb 20241,61001,65001,59001,64001,5483349.900
15 feb 20241,61001,63001,59001,60001,5105165.800
14 feb 20241,62001,63001,60001,60001,5105222.200
13 feb 20241,67001,67001,61001,61001,5199489.000
09 feb 20241,66001,67001,64001,66001,567156.600
08 feb 20241,65001,67001,65001,66001,567137.800
07 feb 20241,65001,68001,65001,66001,567134.600
06 feb 20241,65001,67001,64001,65001,557747.700
05 feb 20241,67001,67001,64001,64001,548393.300
02 feb 20241,67001,70001,66001,66001,567171.400
01 feb 20241,66001,69001,66001,67001,576673.600
31 ene 20241,69001,69001,66001,66001,5671149.300
30 ene 20241,72001,72001,67001,68001,5860222.500
29 ene 20241,74001,75001,71001,72001,6238107.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...