Mercados españoles cerrados en 2 hrs 38 min

SATS Ltd. (S58.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
2,5500+0,0200 (+0,79%)
Al cierre: 05:06PM SGT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,53002,58002,52002,55002,55006.588.700
02 may 20242,52002,53002,50002,53002,53001.520.900
30 abr 20242,53002,54002,51002,52002,52002.378.200
29 abr 20242,54002,55002,51002,53002,53002.548.800
26 abr 20242,52002,54002,50002,53002,53002.627.200
25 abr 20242,49002,53002,48002,51002,51002.512.800
24 abr 20242,47002,51002,47002,49002,49003.338.200
23 abr 20242,45002,47002,43002,46002,46003.032.400
22 abr 20242,42002,45002,41002,44002,44002.677.900
19 abr 20242,45002,46002,40002,42002,42006.750.900
18 abr 20242,47002,49002,45002,45002,45003.282.200
17 abr 20242,47002,48002,45002,47002,47002.463.100
16 abr 20242,52002,52002,45002,47002,47004.952.600
15 abr 20242,53002,54002,50002,52002,52002.711.700
12 abr 20242,57002,57002,53002,54002,54001.601.400
11 abr 20242,54002,57002,54002,56002,56002.322.500
09 abr 20242,55002,57002,54002,55002,55002.220.600
08 abr 20242,56002,56002,53002,54002,54002.331.400
05 abr 20242,54002,56002,52002,56002,56002.297.900
04 abr 20242,55002,56002,53002,54002,54002.017.700
03 abr 20242,56002,57002,51002,54002,54003.766.600
02 abr 20242,59002,59002,56002,57002,57002.448.300
01 abr 20242,60002,62002,58002,59002,59001.415.700
28 mar 20242,54002,64002,54002,60002,600010.423.000
27 mar 20242,54002,54002,52002,53002,53002.468.300
26 mar 20242,50002,54002,49002,54002,54003.587.000
25 mar 20242,52002,52002,49002,50002,50003.155.500
22 mar 20242,53002,54002,49002,51002,51003.749.000
21 mar 20242,51002,55002,50002,53002,53004.587.100
20 mar 20242,49002,52002,49002,49002,49003.465.000
19 mar 20242,53002,54002,47002,48002,48006.102.900
18 mar 20242,56002,57002,52002,53002,53004.438.200
15 mar 20242,56002,58002,55002,55002,55002.426.100
14 mar 20242,56002,58002,55002,56002,56002.488.100
13 mar 20242,57002,58002,54002,55002,55003.818.600
12 mar 20242,57002,59002,56002,56002,56001.997.600
11 mar 20242,56002,59002,55002,57002,57002.170.500
08 mar 20242,57002,58002,55002,56002,56003.222.400
07 mar 20242,59002,60002,54002,57002,57005.028.100
06 mar 20242,59002,61002,57002,59002,59004.737.300
05 mar 20242,64002,64002,59002,59002,59004.323.000
04 mar 20242,68002,71002,65002,65002,65004.063.200
01 mar 20242,63002,67002,59002,66002,66005.866.900
29 feb 20242,64002,67002,62002,62002,620010.484.400
28 feb 20242,64002,65002,59002,60002,60004.810.300
27 feb 20242,64002,66002,62002,63002,63004.776.700
26 feb 20242,60002,63002,59002,63002,63004.057.300
23 feb 20242,63002,63002,59002,60002,60004.358.500
22 feb 20242,64002,65002,58002,62002,620010.842.900
21 feb 20242,68002,72002,63002,64002,640012.136.900
20 feb 20242,74002,74002,70002,72002,72004.703.900
19 feb 20242,78002,78002,72002,73002,73005.226.900
16 feb 20242,76002,81002,75002,77002,77005.200.500
15 feb 20242,74002,75002,71002,75002,75004.437.500
14 feb 20242,72002,74002,69002,72002,72003.202.800
13 feb 20242,73002,76002,69002,74002,74004.204.600
09 feb 20242,72002,73002,70002,72002,72001.754.000
08 feb 20242,81002,81002,72002,73002,73004.474.800
07 feb 20242,85002,86002,78002,79002,79004.963.200
06 feb 20242,80002,87002,80002,85002,85006.564.700
05 feb 20242,83002,87002,78002,81002,81006.153.700
02 feb 20242,84002,86002,79002,82002,82005.573.800
01 feb 20242,74002,83002,73002,82002,82006.603.200
31 ene 20242,74002,77002,72002,75002,75004.529.700
30 ene 20242,76002,78002,73002,74002,74002.167.000
29 ene 20242,78002,78002,72002,76002,76003.830.800
26 ene 20242,80002,80002,77002,78002,78003.830.600
25 ene 20242,78002,80002,74002,78002,78003.504.800
24 ene 20242,74002,78002,73002,77002,77002.795.300
23 ene 20242,83002,83002,73002,74002,74007.035.500
22 ene 20242,86002,87002,81002,83002,83001.976.200
19 ene 20242,87002,88002,84002,85002,85002.284.700
18 ene 20242,86002,88002,84002,86002,86002.937.600
17 ene 20242,90002,90002,85002,87002,87004.382.600
16 ene 20242,93002,93002,88002,89002,89003.269.600
15 ene 20242,93002,95002,90002,93002,93004.527.500
12 ene 20242,91002,94002,88002,93002,93006.984.000
11 ene 20242,91002,94002,90002,92002,92005.415.300
10 ene 20242,82002,91002,80002,91002,91009.282.700
09 ene 20242,81002,84002,80002,83002,83005.847.100
08 ene 20242,73002,82002,73002,80002,800010.519.600
05 ene 20242,71002,74002,71002,72002,72002.150.000
04 ene 20242,72002,72002,70002,71002,71001.607.500
03 ene 20242,75002,75002,71002,73002,73002.891.500
02 ene 20242,76002,78002,74002,75002,75002.698.700
29 dic 20232,73002,76002,72002,75002,75004.177.900
28 dic 20232,72002,74002,71002,73002,73002.858.400
27 dic 20232,69002,72002,67002,71002,71002.211.900
26 dic 20232,68002,70002,67002,69002,69001.059.100
22 dic 20232,68002,69002,66002,68002,68002.243.150
21 dic 20232,68002,69002,65002,68002,68002.625.300
20 dic 20232,73002,73002,68002,68002,68001.428.800
19 dic 20232,69002,73002,67002,71002,71003.767.300
18 dic 20232,69002,70002,66002,69002,69002.632.600
15 dic 20232,71002,72002,68002,70002,70003.312.800
14 dic 20232,71002,73002,70002,70002,70002.291.800
13 dic 20232,69002,70002,65002,69002,69002.064.100
12 dic 20232,69002,72002,67002,68002,68002.869.100
11 dic 20232,70002,71002,67002,69002,69001.750.100
08 dic 20232,68002,72002,68002,69002,69002.249.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...