Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0745 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.574,66 +809,82 (+1,43%)
Sing Investments & Finance Limited (S35.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 11:56AM SGT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 16.800 |
| 27 jun 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 30.500 |
| 26 jun 2024 | 0,9950 | 1,0000 | 0,9950 | 1,0000 | 1,0000 | 12.000 |
| 25 jun 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 2200 |
| 24 jun 2024 | 0,9900 | 0,9950 | 0,9850 | 0,9850 | 0,9850 | 21.500 |
| 21 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1000 |
| 19 jun 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0000 | 1,0000 | 172.700 |
| 18 jun 2024 | 0,9950 | 1,0000 | 0,9900 | 0,9950 | 0,9950 | 32.600 |
| 14 jun 2024 | 0,9850 | 0,9950 | 0,9850 | 0,9950 | 0,9950 | 117.300 |
| 13 jun 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 12 jun 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 11 jun 2024 | 0,9950 | 0,9950 | 0,9700 | 0,9950 | 0,9950 | 82.100 |
| 10 jun 2024 | 0,9950 | 1,0200 | 0,9950 | 1,0200 | 1,0200 | 12.300 |
| 07 jun 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 06 jun 2024 | 1,0000 | 1,0100 | 0,9950 | 0,9950 | 0,9950 | 2600 |
| 05 jun 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9900 | 13.000 |
| 04 jun 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 17.600 |
| 03 jun 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 800 |
| 31 may 2024 | 0,9950 | 1,0000 | 0,9950 | 1,0000 | 1,0000 | 1400 |
| 30 may 2024 | 1,0200 | 1,0200 | 0,9950 | 0,9950 | 0,9950 | 12.700 |
| 29 may 2024 | 0,9950 | 1,0000 | 0,9950 | 0,9950 | 0,9950 | 6600 |
| 28 may 2024 | 0,9850 | 1,0100 | 0,9850 | 1,0000 | 1,0000 | 124.600 |
| 27 may 2024 | 0,9800 | 0,9950 | 0,9800 | 0,9850 | 0,9850 | 23.100 |
| 24 may 2024 | 0,9800 | 0,9850 | 0,9800 | 0,9800 | 0,9800 | 40.600 |
| 23 may 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 5300 |
| 21 may 2024 | 0,9750 | 0,9850 | 0,9750 | 0,9850 | 0,9850 | 1100 |
| 20 may 2024 | 0,9850 | 0,9850 | 0,9750 | 0,9750 | 0,9750 | 11.900 |
| 17 may 2024 | 0,9750 | 0,9750 | 0,9650 | 0,9650 | 0,9650 | 7500 |
| 16 may 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 15 may 2024 | 0,9800 | 0,9950 | 0,9800 | 0,9950 | 0,9950 | 47.900 |
| 14 may 2024 | 0,9600 | 0,9800 | 0,9600 | 0,9800 | 0,9800 | 44.800 |
| 13 may 2024 | 0,9650 | 0,9650 | 0,9600 | 0,9600 | 0,9600 | 1000 |
| 10 may 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 09 may 2024 | 0,9750 | 0,9750 | 0,9550 | 0,9550 | 0,9550 | 54.800 |
| 08 may 2024 | 0,9700 | 0,9700 | 0,9600 | 0,9600 | 0,9600 | 43.700 |
| 07 may 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 06 may 2024 | 0,9800 | 0,9800 | 0,9700 | 0,9700 | 0,9700 | 30.600 |
| 03 may 2024 | 0,9650 | 0,9700 | 0,9650 | 0,9700 | 0,9700 | 63.300 |
| 02 may 2024 | 0,9700 | 0,9700 | 0,9600 | 0,9650 | 0,9650 | 12.000 |
| 30 abr 2024 | 0,9700 | 0,9700 | 0,9650 | 0,9700 | 0,9700 | 50.500 |
| 29 abr 2024 | 0,9450 | 0,9700 | 0,9450 | 0,9700 | 0,9700 | 29.500 |
| 29 abr 2024 | 0.06 Dividendo | |||||
| 26 abr 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0300 | 0,9700 | 179.100 |
| 25 abr 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0300 | 0,9700 | 133.600 |
| 24 abr 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 0,9700 | 12.400 |
| 23 abr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 0,9606 | 166.000 |
| 22 abr 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 0,9700 | 10.900 |
| 19 abr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 0,9606 | 46.500 |
| 18 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9700 | 63.800 |
| 17 abr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 0,9606 | 41.900 |
| 16 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9700 | 54.200 |
| 15 abr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 0,9700 | 57.500 |
| 12 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9700 | 15.100 |
| 11 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9700 | - |
| 09 abr 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 0,9700 | 43.500 |
| 08 abr 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 0,9794 | 41.900 |
| 05 abr 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 0,9700 | 13.100 |
| 04 abr 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0400 | 0,9794 | 160.600 |
| 03 abr 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 0,9794 | 164.300 |
| 02 abr 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 0,9700 | 96.100 |
| 01 abr 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0300 | 0,9700 | 41.700 |
| 28 mar 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 0,9606 | 152.300 |
| 27 mar 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 0,9606 | 9800 |
| 26 mar 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 0,9606 | 74.600 |
| 25 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9512 | 20.000 |
| 22 mar 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 0,9417 | 40.300 |
| 21 mar 2024 | 1,0000 | 1,0100 | 0,9950 | 1,0100 | 0,9512 | 47.300 |
| 20 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9417 | 5000 |
| 19 mar 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 0,9512 | 65.800 |
| 18 mar 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 0,9606 | 9000 |
| 15 mar 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 0,9606 | 3600 |
| 14 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9512 | 4500 |
| 13 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9512 | 10.000 |
| 12 mar 2024 | 1,0000 | 1,0100 | 0,9850 | 1,0100 | 0,9512 | 27.600 |
| 11 mar 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0000 | 0,9417 | 21.100 |
| 08 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9512 | - |
| 07 mar 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 0,9512 | 2100 |
| 06 mar 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 0,9700 | 400 |
| 05 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9512 | 700 |
| 04 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 0,9512 | - |
| 01 mar 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0100 | 0,9512 | 23.400 |
| 29 feb 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 0,9512 | 48.900 |
| 28 feb 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0300 | 0,9700 | 58.500 |
| 27 feb 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 0,9512 | 31.000 |
| 26 feb 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 0,9512 | 93.600 |
| 23 feb 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 0,9606 | 11.000 |
| 22 feb 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 0,9417 | 11.400 |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9417 | 4400 |
| 20 feb 2024 | 0,9950 | 1,0100 | 0,9950 | 1,0100 | 0,9512 | 8600 |
| 19 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9417 | - |
| 16 feb 2024 | 1,0100 | 1,0100 | 0,9950 | 1,0000 | 0,9417 | 6300 |
| 15 feb 2024 | 1,0000 | 1,0000 | 0,9900 | 1,0000 | 0,9417 | 34.000 |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9417 | - |
| 13 feb 2024 | 0,9900 | 1,0000 | 0,9800 | 1,0000 | 0,9417 | 8200 |
| 09 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9323 | - |
| 08 feb 2024 | 0,9950 | 0,9950 | 0,9900 | 0,9900 | 0,9323 | 38.100 |
| 07 feb 2024 | 0,9850 | 0,9850 | 0,9800 | 0,9800 | 0,9229 | 10.000 |
| 06 feb 2024 | 0,9900 | 0,9950 | 0,9900 | 0,9950 | 0,9370 | 10.900 |
| 05 feb 2024 | 0,9850 | 0,9900 | 0,9850 | 0,9900 | 0,9323 | 17.400 |
| *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.