Mercados españoles cerrados

SATS Ltd. (S58.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
3,9400-0,0200 (-0,51%)
Al cierre: 5:04PM SGT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 sept 20213,95003,96003,90003,94003,94001.433.000
16 sept 20213,92003,98003,91003,96003,96001.821.800
15 sept 20213,94003,94003,89003,90003,90001.320.400
14 sept 20213,94003,96003,92003,95003,9500724.300
13 sept 20213,95003,95003,88003,92003,92001.509.400
10 sept 20213,95003,98003,93003,97003,9700951.800
09 sept 20213,96003,97003,92003,95003,95001.686.900
08 sept 20214,01004,02003,96003,97003,97001.521.600
07 sept 20214,02004,04004,01004,02004,0200927.500
06 sept 20214,05004,07004,00004,04004,0400631.100
03 sept 20214,06004,07004,03004,05004,0500449.800
02 sept 20214,06004,09004,03004,05004,0500681.100
01 sept 20214,07004,08004,03004,05004,0500672.100
31 ago 20214,09004,12004,07004,07004,07002.076.100
30 ago 20214,09004,10004,04004,08004,0800796.400
27 ago 20214,13004,13004,03004,06004,06001.186.400
26 ago 20214,13004,15004,10004,12004,1200881.800
25 ago 20214,17004,21004,13004,14004,14001.400.300
24 ago 20214,13004,19004,13004,17004,17002.046.700
23 ago 20214,17004,17004,11004,13004,13001.791.100
20 ago 20214,07004,17004,07004,14004,14005.310.800
19 ago 20214,01004,05004,00004,02004,02001.638.300
18 ago 20214,01004,09004,01004,03004,03003.107.200
17 ago 20214,01004,04004,00004,02004,02001.189.700
16 ago 20214,01004,03003,97004,00004,00001.047.800
13 ago 20214,01004,03003,97004,01004,0100996.200
12 ago 20214,00004,02003,98003,99003,99001.153.400
11 ago 20214,01004,02003,99004,00004,0000668.900
10 ago 20214,02004,05003,98004,02004,02001.636.300
06 ago 20213,99004,04003,96003,99003,99001.579.500
05 ago 20214,00004,01003,96003,96003,9600952.100
04 ago 20213,99004,02003,95004,00004,00001.437.600
03 ago 20214,00004,01003,95003,97003,97001.204.100
02 ago 20214,00004,00003,96003,99003,9900891.100
30 jul 20213,99004,01003,96004,01004,01001.143.700
29 jul 20214,01004,02003,98003,99003,9900884.600
28 jul 20214,01004,03003,95003,99003,9900902.800
27 jul 20213,96004,06003,96003,99003,99003.788.400
26 jul 20213,92003,96003,88003,94003,94002.012.000
23 jul 20213,90003,93003,87003,87003,87001.811.600
22 jul 20213,78003,89003,78003,87003,87001.685.700
21 jul 20213,84003,85003,76003,78003,78003.258.700
19 jul 20213,88003,89003,83003,83003,83002.663.400
16 jul 20213,88003,92003,88003,91003,9100873.100
15 jul 20213,93003,94003,86003,90003,90003.259.200
14 jul 20213,95003,96003,92003,93003,93001.479.900
13 jul 20213,98003,99003,95003,95003,95001.591.000
12 jul 20214,00004,00003,95003,97003,97001.564.200
09 jul 20213,96004,01003,96003,99003,99001.231.400
08 jul 20214,01004,01003,96003,98003,98002.007.100
07 jul 20214,06004,06004,00004,01004,01001.590.700
06 jul 20213,97004,09003,97004,07004,07001.849.700
05 jul 20213,99004,00003,97003,99003,9900391.700
02 jul 20214,01004,04003,98003,99003,99001.895.100
01 jul 20213,95003,98003,93003,94003,94001.185.100
30 jun 20213,92003,98003,92003,93003,93001.941.300
29 jun 20213,98003,98003,89003,92003,92002.548.100
28 jun 20214,00004,03003,95003,98003,98001.564.900
25 jun 20214,04004,07004,00004,02004,02001.028.600
24 jun 20214,07004,08004,02004,02004,02001.084.900
23 jun 20214,02004,08004,01004,07004,07001.952.800
22 jun 20214,04004,05004,01004,02004,0200816.900
21 jun 20214,04004,05003,99004,01004,01001.866.800
18 jun 20214,04004,07004,04004,05004,05001.573.300
17 jun 20214,03004,06003,99004,03004,03001.588.800
16 jun 20214,05004,08004,01004,04004,04002.101.200
15 jun 20214,06004,09004,04004,05004,05001.736.700
14 jun 20214,14004,14004,07004,10004,10002.388.600
11 jun 20214,18004,22004,07004,15004,150010.015.600
10 jun 20214,10004,19004,08004,16004,16003.952.400
09 jun 20214,03004,15004,02004,08004,08007.036.600
08 jun 20214,03004,06004,01004,05004,05002.946.400
07 jun 20214,00004,02003,96004,01004,01002.450.800
04 jun 20213,96004,02003,96004,00004,00002.128.200
03 jun 20214,01004,02003,95003,96003,96002.757.700
02 jun 20214,03004,07004,00004,01004,01003.334.400
01 jun 20213,96004,07003,94004,03004,03003.388.100
31 may 20213,98004,05003,87003,92003,92006.243.100
28 may 20213,92004,00003,92003,97003,97008.188.000
27 may 20213,74003,92003,74003,86003,86006.741.100
25 may 20213,70003,76003,70003,75003,75002.376.900
24 may 20213,74003,75003,68003,70003,70002.888.000
21 may 20213,80003,80003,73003,75003,75001.378.400
20 may 20213,77003,82003,74003,77003,77001.309.100
19 may 20213,80003,81003,75003,76003,76001.341.800
18 may 20213,72003,84003,72003,82003,82002.371.000
17 may 20213,65003,78003,60003,74003,74003.046.300
14 may 20213,81003,81003,55003,69003,69007.037.100
12 may 20213,83003,87003,81003,84003,84001.736.600
11 may 20213,95003,97003,82003,83003,83003.302.700
10 may 20214,00004,00003,93003,95003,95001.557.600
07 may 20213,94004,02003,94004,00004,00002.525.400
06 may 20213,94003,98003,93003,94003,94001.646.300
05 may 20213,96003,97003,91003,94003,94002.418.200
04 may 20214,00004,04003,97003,99003,99001.910.500
03 may 20214,01004,04003,97004,03004,03002.368.200
30 abr 20214,09004,09004,05004,06004,06002.545.300
29 abr 20214,13004,16004,08004,10004,10002.295.500
28 abr 20214,18004,18004,10004,12004,12001.670.700
27 abr 20214,11004,22004,11004,18004,18002.843.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...