Mercados españoles cerrados

SATS Ltd. (S58.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
4,5100-0,0500 (-1,10%)
Al cierre: 05:04PM SGT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20224,58004,59004,50004,51004,51003.082.800
26 may 20224,49004,57004,49004,56004,56001.586.100
25 may 20224,55004,58004,46004,48004,48001.056.400
24 may 20224,55004,58004,49004,55004,55001.664.900
23 may 20224,59004,59004,53004,55004,55001.532.100
20 may 20224,42004,57004,41004,56004,56003.565.900
19 may 20224,38004,45004,32004,41004,41001.578.800
18 may 20224,43004,49004,42004,42004,42002.523.800
17 may 20224,33004,41004,32004,40004,40001.750.300
13 may 20224,28004,37004,28004,33004,33001.711.900
12 may 20224,35004,37004,26004,27004,27002.499.000
11 may 20224,39004,42004,36004,38004,38001.601.600
10 may 20224,39004,41004,34004,41004,41003.174.400
09 may 20224,41004,52004,40004,47004,47001.925.500
06 may 20224,46004,48004,41004,45004,45002.253.400
05 may 20224,54004,57004,48004,50004,50002.587.300
04 may 20224,57004,59004,51004,55004,55002.135.400
29 abr 20224,69004,69004,54004,55004,55004.672.000
28 abr 20224,65004,70004,62004,67004,67003.407.800
27 abr 20224,59004,68004,59004,63004,63003.838.400
26 abr 20224,60004,61004,53004,60004,60006.035.700
25 abr 20224,46004,62004,42004,59004,59007.861.500
22 abr 20224,47004,49004,42004,47004,47003.171.800
21 abr 20224,39004,48004,36004,47004,47006.670.400
20 abr 20224,32004,39004,32004,37004,37002.244.500
19 abr 20224,37004,39004,31004,32004,32001.922.900
18 abr 20224,33004,37004,32004,33004,33001.361.300
14 abr 20224,35004,36004,30004,32004,32001.279.500
13 abr 20224,25004,37004,25004,33004,33003.261.600
12 abr 20224,25004,28004,23004,25004,25001.005.700
11 abr 20224,30004,30004,23004,29004,29001.776.100
08 abr 20224,28004,31004,28004,29004,2900921.700
07 abr 20224,31004,31004,26004,27004,27002.228.400
06 abr 20224,35004,36004,32004,32004,32001.275.600
05 abr 20224,33004,39004,32004,38004,38003.240.100
04 abr 20224,30004,34004,29004,31004,31001.413.400
01 abr 20224,34004,35004,29004,29004,29001.744.600
31 mar 20224,36004,38004,34004,34004,34002.477.100
30 mar 20224,35004,38004,34004,36004,36004.376.300
29 mar 20224,39004,39004,29004,34004,34004.183.600
28 mar 20224,25004,40004,24004,38004,38008.118.200
25 mar 20224,21004,26004,18004,24004,24004.970.800
24 mar 20224,00004,19004,00004,17004,17007.391.600
23 mar 20223,99004,01003,97003,97003,97001.130.000
22 mar 20223,98004,01003,95003,96003,96001.207.000
21 mar 20223,98003,99003,96003,98003,9800933.000
18 mar 20224,00004,00003,95003,95003,95002.885.400
17 mar 20223,96004,01003,95003,98003,98002.125.600
16 mar 20223,90003,94003,88003,93003,93002.321.400
15 mar 20223,92003,93003,84003,84003,84002.327.700
14 mar 20223,94003,97003,91003,91003,91002.563.600
11 mar 20223,90003,97003,90003,92003,92002.763.200
10 mar 20223,91003,93003,89003,90003,90003.038.000
09 mar 20223,89003,90003,85003,89003,89001.976.700
08 mar 20223,79003,88003,77003,88003,88004.113.600
07 mar 20223,89003,89003,80003,81003,81005.687.000
04 mar 20223,93003,93003,88003,91003,91003.414.300
03 mar 20223,97003,99003,94003,96003,96001.335.500
02 mar 20223,96003,99003,93003,95003,95001.988.300
01 mar 20223,99004,01003,95003,99003,99002.278.600
28 feb 20224,06004,06003,92003,97003,97003.411.200
25 feb 20224,00004,10003,99004,05004,05003.401.200
24 feb 20224,12004,13003,92003,97003,97005.831.700
23 feb 20224,21004,22004,14004,18004,18002.408.500
22 feb 20224,21004,26004,18004,21004,21003.579.200
21 feb 20224,19004,26004,18004,24004,24003.270.900
18 feb 20224,16004,23004,15004,20004,20002.494.700
17 feb 20224,19004,30004,19004,20004,20009.416.800
16 feb 20224,11004,17004,11004,15004,15004.723.300
15 feb 20224,03004,12004,02004,09004,09004.321.700
14 feb 20224,03004,04003,99004,02004,02002.979.500
11 feb 20224,02004,06004,02004,05004,05002.803.600
10 feb 20224,02004,04003,99004,04004,04003.131.100
09 feb 20224,06004,06003,99004,02004,02004.617.000
08 feb 20224,06004,10004,03004,05004,05004.152.600
07 feb 20223,97004,07003,97004,06004,06003.162.400
04 feb 20223,93003,98003,93003,97003,97001.010.900
03 feb 20223,90004,01003,90003,94003,94003.276.500
31 ene 20223,85003,92003,85003,91003,9100779.000
28 ene 20223,90003,90003,84003,85003,85001.983.800
27 ene 20223,90003,93003,88003,90003,90001.183.300
26 ene 20223,92003,94003,90003,92003,9200732.300
25 ene 20223,96003,97003,89003,92003,92001.325.600
24 ene 20223,99004,01003,96003,98003,98001.003.600
21 ene 20223,92004,00003,92003,99003,9900961.900
20 ene 20223,99003,99003,93003,94003,94001.221.100
19 ene 20223,98004,00003,95003,96003,9600956.300
18 ene 20224,05004,06003,96003,98003,98001.751.000
17 ene 20223,95004,07003,95004,05004,05004.440.000
14 ene 20223,91003,96003,91003,94003,9400946.300
13 ene 20223,90003,93003,90003,92003,9200782.200
12 ene 20223,98003,98003,90003,91003,91001.202.300
11 ene 20223,90004,00003,90003,98003,98002.000.400
10 ene 20223,88003,92003,88003,90003,90001.091.400
07 ene 20223,89003,94003,88003,89003,8900500.000
06 ene 20223,90003,91003,87003,89003,8900599.000
05 ene 20223,93003,94003,89003,91003,9100744.800
04 ene 20223,92003,96003,91003,94003,94001.377.100
03 ene 20223,89003,92003,89003,89003,8900551.600
31 dic 20213,87003,90003,87003,89003,8900517.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...