Mercados españoles abiertos en 1 hr 39 mins
S&P 500
4.402,66-20,49(-0,46%)Nasdaq
14.780,53+19,24(+0,13%)NIKKEI 225
27.688,42+104,34(+0,38%)Dólar/Euro
1,1840-0,0003(-0,02%)Petróleo Brent
70,66+0,28(+0,40%)BTC-EUR
33.372,42+857,79(+2,64%)
SATS Ltd. (S58.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
3,9600-0,0400 (-1,00%)
A partir del 1:10PM SGT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 ago 2021 | 4,0000 | 4,0100 | 3,9600 | 3,9600 | 3,9600 | 439.300 |
| 04 ago 2021 | 3,9900 | 4,0200 | 3,9500 | 4,0000 | 4,0000 | 1.437.600 |
| 03 ago 2021 | 4,0000 | 4,0100 | 3,9500 | 3,9700 | 3,9700 | 1.204.100 |
| 02 ago 2021 | 4,0000 | 4,0000 | 3,9600 | 3,9900 | 3,9900 | 891.100 |
| 30 jul 2021 | 3,9900 | 4,0100 | 3,9600 | 4,0100 | 4,0100 | 1.143.700 |
| 29 jul 2021 | 4,0100 | 4,0200 | 3,9800 | 3,9900 | 3,9900 | 884.600 |
| 28 jul 2021 | 4,0100 | 4,0300 | 3,9500 | 3,9900 | 3,9900 | 902.800 |
| 27 jul 2021 | 3,9600 | 4,0600 | 3,9600 | 3,9900 | 3,9900 | 3.788.400 |
| 26 jul 2021 | 3,9200 | 3,9600 | 3,8800 | 3,9400 | 3,9400 | 2.012.000 |
| 23 jul 2021 | 3,9000 | 3,9300 | 3,8700 | 3,8700 | 3,8700 | 1.811.600 |
| 22 jul 2021 | 3,7800 | 3,8900 | 3,7800 | 3,8700 | 3,8700 | 1.685.700 |
| 21 jul 2021 | 3,8400 | 3,8500 | 3,7600 | 3,7800 | 3,7800 | 3.258.700 |
| 19 jul 2021 | 3,8800 | 3,8900 | 3,8300 | 3,8300 | 3,8300 | 2.663.400 |
| 16 jul 2021 | 3,8800 | 3,9200 | 3,8800 | 3,9100 | 3,9100 | 873.100 |
| 15 jul 2021 | 3,9300 | 3,9400 | 3,8600 | 3,9000 | 3,9000 | 3.259.200 |
| 14 jul 2021 | 3,9500 | 3,9600 | 3,9200 | 3,9300 | 3,9300 | 1.479.900 |
| 13 jul 2021 | 3,9800 | 3,9900 | 3,9500 | 3,9500 | 3,9500 | 1.591.000 |
| 12 jul 2021 | 4,0000 | 4,0000 | 3,9500 | 3,9700 | 3,9700 | 1.564.200 |
| 09 jul 2021 | 3,9600 | 4,0100 | 3,9600 | 3,9900 | 3,9900 | 1.231.400 |
| 08 jul 2021 | 4,0100 | 4,0100 | 3,9600 | 3,9800 | 3,9800 | 2.007.100 |
| 07 jul 2021 | 4,0600 | 4,0600 | 4,0000 | 4,0100 | 4,0100 | 1.590.700 |
| 06 jul 2021 | 3,9700 | 4,0900 | 3,9700 | 4,0700 | 4,0700 | 1.849.700 |
| 05 jul 2021 | 3,9900 | 4,0000 | 3,9700 | 3,9900 | 3,9900 | 391.700 |
| 02 jul 2021 | 4,0100 | 4,0400 | 3,9800 | 3,9900 | 3,9900 | 1.895.100 |
| 01 jul 2021 | 3,9500 | 3,9800 | 3,9300 | 3,9400 | 3,9400 | 1.185.100 |
| 30 jun 2021 | 3,9200 | 3,9800 | 3,9200 | 3,9300 | 3,9300 | 1.941.300 |
| 29 jun 2021 | 3,9800 | 3,9800 | 3,8900 | 3,9200 | 3,9200 | 2.548.100 |
| 28 jun 2021 | 4,0000 | 4,0300 | 3,9500 | 3,9800 | 3,9800 | 1.564.900 |
| 25 jun 2021 | 4,0400 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 1.028.600 |
| 24 jun 2021 | 4,0700 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 1.084.900 |
| 23 jun 2021 | 4,0200 | 4,0800 | 4,0100 | 4,0700 | 4,0700 | 1.952.800 |
| 22 jun 2021 | 4,0400 | 4,0500 | 4,0100 | 4,0200 | 4,0200 | 816.900 |
| 21 jun 2021 | 4,0400 | 4,0500 | 3,9900 | 4,0100 | 4,0100 | 1.866.800 |
| 18 jun 2021 | 4,0400 | 4,0700 | 4,0400 | 4,0500 | 4,0500 | 1.573.300 |
| 17 jun 2021 | 4,0300 | 4,0600 | 3,9900 | 4,0300 | 4,0300 | 1.588.800 |
| 16 jun 2021 | 4,0500 | 4,0800 | 4,0100 | 4,0400 | 4,0400 | 2.101.200 |
| 15 jun 2021 | 4,0600 | 4,0900 | 4,0400 | 4,0500 | 4,0500 | 1.736.700 |
| 14 jun 2021 | 4,1400 | 4,1400 | 4,0700 | 4,1000 | 4,1000 | 2.388.600 |
| 11 jun 2021 | 4,1800 | 4,2200 | 4,0700 | 4,1500 | 4,1500 | 10.015.600 |
| 10 jun 2021 | 4,1000 | 4,1900 | 4,0800 | 4,1600 | 4,1600 | 3.952.400 |
| 09 jun 2021 | 4,0300 | 4,1500 | 4,0200 | 4,0800 | 4,0800 | 7.036.600 |
| 08 jun 2021 | 4,0300 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 2.946.400 |
| 07 jun 2021 | 4,0000 | 4,0200 | 3,9600 | 4,0100 | 4,0100 | 2.450.800 |
| 04 jun 2021 | 3,9600 | 4,0200 | 3,9600 | 4,0000 | 4,0000 | 2.128.200 |
| 03 jun 2021 | 4,0100 | 4,0200 | 3,9500 | 3,9600 | 3,9600 | 2.757.700 |
| 02 jun 2021 | 4,0300 | 4,0700 | 4,0000 | 4,0100 | 4,0100 | 3.334.400 |
| 01 jun 2021 | 3,9600 | 4,0700 | 3,9400 | 4,0300 | 4,0300 | 3.388.100 |
| 31 may 2021 | 3,9800 | 4,0500 | 3,8700 | 3,9200 | 3,9200 | 6.243.100 |
| 28 may 2021 | 3,9200 | 4,0000 | 3,9200 | 3,9700 | 3,9700 | 8.188.000 |
| 27 may 2021 | 3,7400 | 3,9200 | 3,7400 | 3,8600 | 3,8600 | 6.741.100 |
| 25 may 2021 | 3,7000 | 3,7600 | 3,7000 | 3,7500 | 3,7500 | 2.376.900 |
| 24 may 2021 | 3,7400 | 3,7500 | 3,6800 | 3,7000 | 3,7000 | 2.888.000 |
| 21 may 2021 | 3,8000 | 3,8000 | 3,7300 | 3,7500 | 3,7500 | 1.378.400 |
| 20 may 2021 | 3,7700 | 3,8200 | 3,7400 | 3,7700 | 3,7700 | 1.309.100 |
| 19 may 2021 | 3,8000 | 3,8100 | 3,7500 | 3,7600 | 3,7600 | 1.341.800 |
| 18 may 2021 | 3,7200 | 3,8400 | 3,7200 | 3,8200 | 3,8200 | 2.371.000 |
| 17 may 2021 | 3,6500 | 3,7800 | 3,6000 | 3,7400 | 3,7400 | 3.046.300 |
| 14 may 2021 | 3,8100 | 3,8100 | 3,5500 | 3,6900 | 3,6900 | 7.037.100 |
| 12 may 2021 | 3,8300 | 3,8700 | 3,8100 | 3,8400 | 3,8400 | 1.736.600 |
| 11 may 2021 | 3,9500 | 3,9700 | 3,8200 | 3,8300 | 3,8300 | 3.302.700 |
| 10 may 2021 | 4,0000 | 4,0000 | 3,9300 | 3,9500 | 3,9500 | 1.557.600 |
| 07 may 2021 | 3,9400 | 4,0200 | 3,9400 | 4,0000 | 4,0000 | 2.525.400 |
| 06 may 2021 | 3,9400 | 3,9800 | 3,9300 | 3,9400 | 3,9400 | 1.646.300 |
| 05 may 2021 | 3,9600 | 3,9700 | 3,9100 | 3,9400 | 3,9400 | 2.418.200 |
| 04 may 2021 | 4,0000 | 4,0400 | 3,9700 | 3,9900 | 3,9900 | 1.910.500 |
| 03 may 2021 | 4,0100 | 4,0400 | 3,9700 | 4,0300 | 4,0300 | 2.368.200 |
| 30 abr 2021 | 4,0900 | 4,0900 | 4,0500 | 4,0600 | 4,0600 | 2.545.300 |
| 29 abr 2021 | 4,1300 | 4,1600 | 4,0800 | 4,1000 | 4,1000 | 2.295.500 |
| 28 abr 2021 | 4,1800 | 4,1800 | 4,1000 | 4,1200 | 4,1200 | 1.670.700 |
| 27 abr 2021 | 4,1100 | 4,2200 | 4,1100 | 4,1800 | 4,1800 | 2.843.000 |
| 26 abr 2021 | 4,0800 | 4,1300 | 4,0800 | 4,1000 | 4,1000 | 1.381.300 |
| 23 abr 2021 | 4,1000 | 4,1000 | 4,0500 | 4,0700 | 4,0700 | 1.687.700 |
| 22 abr 2021 | 4,1100 | 4,1400 | 4,0600 | 4,1000 | 4,1000 | 2.287.500 |
| 21 abr 2021 | 4,1500 | 4,1500 | 4,0300 | 4,1000 | 4,1000 | 3.308.800 |
| 20 abr 2021 | 4,2500 | 4,2500 | 4,1200 | 4,1600 | 4,1600 | 2.816.000 |
| 19 abr 2021 | 4,2900 | 4,3000 | 4,2400 | 4,2500 | 4,2500 | 1.443.500 |
| 16 abr 2021 | 4,2800 | 4,3000 | 4,2700 | 4,2900 | 4,2900 | 898.000 |
| 15 abr 2021 | 4,3100 | 4,3200 | 4,2700 | 4,2800 | 4,2800 | 1.526.200 |
| 14 abr 2021 | 4,3500 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | 1.070.000 |
| 13 abr 2021 | 4,3200 | 4,3600 | 4,3200 | 4,3500 | 4,3500 | 919.200 |
| 12 abr 2021 | 4,3600 | 4,3700 | 4,3000 | 4,3100 | 4,3100 | 1.959.600 |
| 09 abr 2021 | 4,3500 | 4,3800 | 4,3500 | 4,3700 | 4,3700 | 832.300 |
| 08 abr 2021 | 4,3800 | 4,3900 | 4,3500 | 4,3600 | 4,3600 | 1.151.100 |
| 07 abr 2021 | 4,3600 | 4,3800 | 4,3400 | 4,3700 | 4,3700 | 955.100 |
| 06 abr 2021 | 4,3800 | 4,4200 | 4,3700 | 4,3800 | 4,3800 | 1.179.400 |
| 05 abr 2021 | 4,3700 | 4,3800 | 4,3500 | 4,3700 | 4,3700 | 977.600 |
| 01 abr 2021 | 4,3900 | 4,3900 | 4,3400 | 4,3700 | 4,3700 | 1.054.400 |
| 31 mar 2021 | 4,3700 | 4,4000 | 4,3500 | 4,3500 | 4,3500 | 1.692.700 |
| 30 mar 2021 | 4,3700 | 4,3900 | 4,3500 | 4,3700 | 4,3700 | 1.168.000 |
| 29 mar 2021 | 4,3300 | 4,4000 | 4,3000 | 4,3600 | 4,3600 | 3.319.600 |
| 26 mar 2021 | 4,4200 | 4,4300 | 4,2600 | 4,3100 | 4,3100 | 5.128.500 |
| 25 mar 2021 | 4,4000 | 4,4400 | 4,3900 | 4,4200 | 4,4200 | 850.000 |
| 24 mar 2021 | 4,4500 | 4,4600 | 4,3800 | 4,4000 | 4,4000 | 2.371.500 |
| 23 mar 2021 | 4,4800 | 4,5000 | 4,4500 | 4,4900 | 4,4900 | 979.000 |
| 22 mar 2021 | 4,4900 | 4,5100 | 4,4600 | 4,4600 | 4,4600 | 830.100 |
| 19 mar 2021 | 4,5300 | 4,5400 | 4,4900 | 4,5000 | 4,5000 | 2.080.600 |
| 18 mar 2021 | 4,5400 | 4,5900 | 4,5100 | 4,5600 | 4,5600 | 4.307.200 |
| 17 mar 2021 | 4,5300 | 4,5300 | 4,4500 | 4,4900 | 4,4900 | 1.198.400 |
| 16 mar 2021 | 4,5300 | 4,5600 | 4,4900 | 4,5300 | 4,5300 | 2.012.100 |
| 15 mar 2021 | 4,4000 | 4,5400 | 4,4000 | 4,5200 | 4,5200 | 4.138.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
