Mercados españoles cerrados

SATS Ltd. (S58.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
4,1300-0,0200 (-0,48%)
Al cierre: 5:04PM SGT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic. 20204,14004,15004,08004,13004,13003.147.000
02 dic. 20204,17004,20004,12004,15004,15003.439.900
01 dic. 20204,14004,23004,12004,16004,16003.946.100
30 nov. 20204,23004,28004,11004,14004,14006.150.700
27 nov. 20204,21004,25004,20004,24004,24002.401.600
26 nov. 20204,19004,24004,12004,20004,20003.409.000
25 nov. 20204,40004,46004,15004,20004,20009.485.300
24 nov. 20204,12004,38004,12004,38004,380010.703.600
23 nov. 20204,15004,16004,07004,08004,08005.594.100
20 nov. 20204,10004,18004,09004,17004,17004.023.600
19 nov. 20204,10004,19004,09004,12004,12005.334.100
18 nov. 20204,11004,14004,05004,10004,10005.758.700
17 nov. 20204,04004,12004,02004,10004,10009.820.600
16 nov. 20203,90003,99003,85003,99003,99006.675.400
13 nov. 20203,65003,94003,61003,80003,800014.998.400
12 nov. 20203,55003,62003,54003,60003,60005.247.200
11 nov. 20203,50003,53003,40003,53003,53008.597.700
10 nov. 20203,46003,60003,44003,50003,500018.908.300
09 nov. 20203,12003,15003,11003,14003,14001.937.500
06 nov. 20203,15003,15003,11003,13003,13001.539.700
05 nov. 20203,15003,17003,09003,15003,15002.591.000
04 nov. 20203,14003,15003,09003,13003,13002.357.200
03 nov. 20203,07003,13003,03003,10003,10002.352.600
02 nov. 20202,98003,10002,98003,07003,07003.851.600
30 oct. 20203,01003,02002,95002,98002,98002.783.100
29 oct. 20203,03003,03002,98003,00003,00002.822.400
28 oct. 20203,13003,13003,06003,06003,06001.647.100
27 oct. 20203,16003,17003,13003,14003,14001.773.800
26 oct. 20203,18003,19003,15003,17003,17002.290.200
23 oct. 20203,15003,16003,12003,15003,15003.109.400
22 oct. 20203,10003,14003,09003,13003,13002.049.300
21 oct. 20203,14003,18003,11003,12003,12004.994.800
20 oct. 20203,08003,13003,06003,12003,12004.175.700
19 oct. 20203,04003,07003,04003,06003,06002.540.945
16 oct. 20203,07003,09003,00003,03003,03004.633.900
15 oct. 20203,06003,09003,02003,07003,07004.477.300
14 oct. 20203,08003,09003,05003,07003,07003.129.400
13 oct. 20203,10003,11003,05003,09003,09003.459.000
12 oct. 20203,11003,12003,09003,10003,10001.879.400
09 oct. 20203,15003,15003,09003,09003,09003.237.300
08 oct. 20203,13003,14003,10003,14003,14004.178.500
07 oct. 20203,09003,14003,06003,11003,11003.949.800
06 oct. 20203,07003,13003,06003,10003,10006.642.900
05 oct. 20202,98003,06002,97003,06003,06007.365.800
02 oct. 20202,90002,99002,89002,96002,96008.403.500
01 oct. 20202,85002,90002,83002,90002,90003.873.100
30 sept. 20202,80002,85002,80002,83002,83003.175.400
29 sept. 20202,80002,83002,78002,79002,79003.674.500
28 sept. 20202,77002,79002,74002,78002,78004.958.100
25 sept. 20202,79002,79002,75002,77002,77003.878.500
24 sept. 20202,78002,81002,78002,78002,78002.288.100
23 sept. 20202,78002,82002,76002,82002,82001.818.100
22 sept. 20202,81002,82002,75002,76002,76004.275.900
21 sept. 20202,86002,89002,79002,82002,82003.873.200
18 sept. 20202,90002,91002,86002,86002,86002.789.200
17 sept. 20202,91002,94002,89002,90002,90001.885.900
16 sept. 20202,90002,92002,88002,90002,90001.357.800
15 sept. 20202,88002,91002,88002,88002,88001.853.200
14 sept. 20202,93002,95002,88002,88002,88002.812.900
11 sept. 20202,88002,95002,88002,91002,91002.632.000
10 sept. 20202,96003,00002,88002,91002,91005.017.200
09 sept. 20202,98002,99002,94002,96002,96002.548.900
08 sept. 20202,97003,03002,97003,01003,01002.858.100
07 sept. 20202,99003,01002,97002,98002,98001.884.500
04 sept. 20202,96003,02002,95003,00003,00002.614.900
03 sept. 20203,01003,03002,99003,01003,01002.569.900
02 sept. 20202,97003,02002,95002,98002,98002.681.600
01 sept. 20202,97002,98002,93002,95002,95003.582.100
31 ago. 20203,00003,04002,99003,00003,00003.254.700
28 ago. 20202,99003,04002,96002,98002,98005.206.500
27 ago. 20202,97002,99002,92002,93002,93002.585.400
26 ago. 20203,06003,06002,94002,96002,96007.619.900
25 ago. 20203,08003,21003,07003,10003,100015.870.300
24 ago. 20202,95003,09002,92003,08003,080010.345.400
21 ago. 20202,92002,98002,91002,92002,92005.702.000
20 ago. 20202,87002,92002,86002,91002,91004.113.300
19 ago. 20202,91002,92002,87002,88002,88003.970.900
18 ago. 20202,91002,93002,88002,92002,92004.236.500
17 ago. 20202,95002,96002,90002,90002,90004.988.500
14 ago. 20202,91002,94002,87002,94002,94006.522.300
13 ago. 20202,87002,92002,85002,88002,88006.033.800
12 ago. 20202,76002,86002,73002,84002,84006.847.500
11 ago. 20202,70002,81002,70002,75002,75006.881.500
07 ago. 20202,72002,72002,68002,70002,70002.466.000
06 ago. 20202,75002,77002,71002,71002,71002.878.800
05 ago. 20202,75002,80002,71002,74002,74006.941.200
04 ago. 20202,67002,76002,65002,72002,72005.496.800
03 ago. 20202,71002,71002,65002,66002,66007.750.200
30 jul. 20202,73002,77002,64002,74002,740014.639.600
29 jul. 20202,76002,78002,74002,74002,74004.240.700
28 jul. 20202,76002,79002,75002,76002,76004.966.700
27 jul. 20202,84002,84002,75002,77002,77008.048.600
24 jul. 20202,90002,90002,83002,84002,84004.672.100
23 jul. 20202,88002,93002,85002,89002,89002.829.600
22 jul. 20202,96002,96002,86002,88002,88005.236.800
21 jul. 20202,89002,96002,89002,94002,94006.966.800
20 jul. 20202,92002,92002,85002,90002,90005.027.300
17 jul. 20202,88002,92002,87002,91002,91004.214.100
16 jul. 20202,88002,93002,86002,86002,86007.537.500
15 jul. 20202,80002,88002,78002,83002,83008.184.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...