Mercados españoles cerrados
S&P 500
3.674,66+5,65(+0,15%)Nasdaq
12.405,62+56,25(+0,46%)NIKKEI 225
26.809,37+8,39(+0,03%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 dic. 2020 | 4,1400 | 4,1500 | 4,0800 | 4,1300 | 4,1300 | 3.147.000 |
| 02 dic. 2020 | 4,1700 | 4,2000 | 4,1200 | 4,1500 | 4,1500 | 3.439.900 |
| 01 dic. 2020 | 4,1400 | 4,2300 | 4,1200 | 4,1600 | 4,1600 | 3.946.100 |
| 30 nov. 2020 | 4,2300 | 4,2800 | 4,1100 | 4,1400 | 4,1400 | 6.150.700 |
| 27 nov. 2020 | 4,2100 | 4,2500 | 4,2000 | 4,2400 | 4,2400 | 2.401.600 |
| 26 nov. 2020 | 4,1900 | 4,2400 | 4,1200 | 4,2000 | 4,2000 | 3.409.000 |
| 25 nov. 2020 | 4,4000 | 4,4600 | 4,1500 | 4,2000 | 4,2000 | 9.485.300 |
| 24 nov. 2020 | 4,1200 | 4,3800 | 4,1200 | 4,3800 | 4,3800 | 10.703.600 |
| 23 nov. 2020 | 4,1500 | 4,1600 | 4,0700 | 4,0800 | 4,0800 | 5.594.100 |
| 20 nov. 2020 | 4,1000 | 4,1800 | 4,0900 | 4,1700 | 4,1700 | 4.023.600 |
| 19 nov. 2020 | 4,1000 | 4,1900 | 4,0900 | 4,1200 | 4,1200 | 5.334.100 |
| 18 nov. 2020 | 4,1100 | 4,1400 | 4,0500 | 4,1000 | 4,1000 | 5.758.700 |
| 17 nov. 2020 | 4,0400 | 4,1200 | 4,0200 | 4,1000 | 4,1000 | 9.820.600 |
| 16 nov. 2020 | 3,9000 | 3,9900 | 3,8500 | 3,9900 | 3,9900 | 6.675.400 |
| 13 nov. 2020 | 3,6500 | 3,9400 | 3,6100 | 3,8000 | 3,8000 | 14.998.400 |
| 12 nov. 2020 | 3,5500 | 3,6200 | 3,5400 | 3,6000 | 3,6000 | 5.247.200 |
| 11 nov. 2020 | 3,5000 | 3,5300 | 3,4000 | 3,5300 | 3,5300 | 8.597.700 |
| 10 nov. 2020 | 3,4600 | 3,6000 | 3,4400 | 3,5000 | 3,5000 | 18.908.300 |
| 09 nov. 2020 | 3,1200 | 3,1500 | 3,1100 | 3,1400 | 3,1400 | 1.937.500 |
| 06 nov. 2020 | 3,1500 | 3,1500 | 3,1100 | 3,1300 | 3,1300 | 1.539.700 |
| 05 nov. 2020 | 3,1500 | 3,1700 | 3,0900 | 3,1500 | 3,1500 | 2.591.000 |
| 04 nov. 2020 | 3,1400 | 3,1500 | 3,0900 | 3,1300 | 3,1300 | 2.357.200 |
| 03 nov. 2020 | 3,0700 | 3,1300 | 3,0300 | 3,1000 | 3,1000 | 2.352.600 |
| 02 nov. 2020 | 2,9800 | 3,1000 | 2,9800 | 3,0700 | 3,0700 | 3.851.600 |
| 30 oct. 2020 | 3,0100 | 3,0200 | 2,9500 | 2,9800 | 2,9800 | 2.783.100 |
| 29 oct. 2020 | 3,0300 | 3,0300 | 2,9800 | 3,0000 | 3,0000 | 2.822.400 |
| 28 oct. 2020 | 3,1300 | 3,1300 | 3,0600 | 3,0600 | 3,0600 | 1.647.100 |
| 27 oct. 2020 | 3,1600 | 3,1700 | 3,1300 | 3,1400 | 3,1400 | 1.773.800 |
| 26 oct. 2020 | 3,1800 | 3,1900 | 3,1500 | 3,1700 | 3,1700 | 2.290.200 |
| 23 oct. 2020 | 3,1500 | 3,1600 | 3,1200 | 3,1500 | 3,1500 | 3.109.400 |
| 22 oct. 2020 | 3,1000 | 3,1400 | 3,0900 | 3,1300 | 3,1300 | 2.049.300 |
| 21 oct. 2020 | 3,1400 | 3,1800 | 3,1100 | 3,1200 | 3,1200 | 4.994.800 |
| 20 oct. 2020 | 3,0800 | 3,1300 | 3,0600 | 3,1200 | 3,1200 | 4.175.700 |
| 19 oct. 2020 | 3,0400 | 3,0700 | 3,0400 | 3,0600 | 3,0600 | 2.540.945 |
| 16 oct. 2020 | 3,0700 | 3,0900 | 3,0000 | 3,0300 | 3,0300 | 4.633.900 |
| 15 oct. 2020 | 3,0600 | 3,0900 | 3,0200 | 3,0700 | 3,0700 | 4.477.300 |
| 14 oct. 2020 | 3,0800 | 3,0900 | 3,0500 | 3,0700 | 3,0700 | 3.129.400 |
| 13 oct. 2020 | 3,1000 | 3,1100 | 3,0500 | 3,0900 | 3,0900 | 3.459.000 |
| 12 oct. 2020 | 3,1100 | 3,1200 | 3,0900 | 3,1000 | 3,1000 | 1.879.400 |
| 09 oct. 2020 | 3,1500 | 3,1500 | 3,0900 | 3,0900 | 3,0900 | 3.237.300 |
| 08 oct. 2020 | 3,1300 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | 4.178.500 |
| 07 oct. 2020 | 3,0900 | 3,1400 | 3,0600 | 3,1100 | 3,1100 | 3.949.800 |
| 06 oct. 2020 | 3,0700 | 3,1300 | 3,0600 | 3,1000 | 3,1000 | 6.642.900 |
| 05 oct. 2020 | 2,9800 | 3,0600 | 2,9700 | 3,0600 | 3,0600 | 7.365.800 |
| 02 oct. 2020 | 2,9000 | 2,9900 | 2,8900 | 2,9600 | 2,9600 | 8.403.500 |
| 01 oct. 2020 | 2,8500 | 2,9000 | 2,8300 | 2,9000 | 2,9000 | 3.873.100 |
| 30 sept. 2020 | 2,8000 | 2,8500 | 2,8000 | 2,8300 | 2,8300 | 3.175.400 |
| 29 sept. 2020 | 2,8000 | 2,8300 | 2,7800 | 2,7900 | 2,7900 | 3.674.500 |
| 28 sept. 2020 | 2,7700 | 2,7900 | 2,7400 | 2,7800 | 2,7800 | 4.958.100 |
| 25 sept. 2020 | 2,7900 | 2,7900 | 2,7500 | 2,7700 | 2,7700 | 3.878.500 |
| 24 sept. 2020 | 2,7800 | 2,8100 | 2,7800 | 2,7800 | 2,7800 | 2.288.100 |
| 23 sept. 2020 | 2,7800 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 1.818.100 |
| 22 sept. 2020 | 2,8100 | 2,8200 | 2,7500 | 2,7600 | 2,7600 | 4.275.900 |
| 21 sept. 2020 | 2,8600 | 2,8900 | 2,7900 | 2,8200 | 2,8200 | 3.873.200 |
| 18 sept. 2020 | 2,9000 | 2,9100 | 2,8600 | 2,8600 | 2,8600 | 2.789.200 |
| 17 sept. 2020 | 2,9100 | 2,9400 | 2,8900 | 2,9000 | 2,9000 | 1.885.900 |
| 16 sept. 2020 | 2,9000 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | 1.357.800 |
| 15 sept. 2020 | 2,8800 | 2,9100 | 2,8800 | 2,8800 | 2,8800 | 1.853.200 |
| 14 sept. 2020 | 2,9300 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 2.812.900 |
| 11 sept. 2020 | 2,8800 | 2,9500 | 2,8800 | 2,9100 | 2,9100 | 2.632.000 |
| 10 sept. 2020 | 2,9600 | 3,0000 | 2,8800 | 2,9100 | 2,9100 | 5.017.200 |
| 09 sept. 2020 | 2,9800 | 2,9900 | 2,9400 | 2,9600 | 2,9600 | 2.548.900 |
| 08 sept. 2020 | 2,9700 | 3,0300 | 2,9700 | 3,0100 | 3,0100 | 2.858.100 |
| 07 sept. 2020 | 2,9900 | 3,0100 | 2,9700 | 2,9800 | 2,9800 | 1.884.500 |
| 04 sept. 2020 | 2,9600 | 3,0200 | 2,9500 | 3,0000 | 3,0000 | 2.614.900 |
| 03 sept. 2020 | 3,0100 | 3,0300 | 2,9900 | 3,0100 | 3,0100 | 2.569.900 |
| 02 sept. 2020 | 2,9700 | 3,0200 | 2,9500 | 2,9800 | 2,9800 | 2.681.600 |
| 01 sept. 2020 | 2,9700 | 2,9800 | 2,9300 | 2,9500 | 2,9500 | 3.582.100 |
| 31 ago. 2020 | 3,0000 | 3,0400 | 2,9900 | 3,0000 | 3,0000 | 3.254.700 |
| 28 ago. 2020 | 2,9900 | 3,0400 | 2,9600 | 2,9800 | 2,9800 | 5.206.500 |
| 27 ago. 2020 | 2,9700 | 2,9900 | 2,9200 | 2,9300 | 2,9300 | 2.585.400 |
| 26 ago. 2020 | 3,0600 | 3,0600 | 2,9400 | 2,9600 | 2,9600 | 7.619.900 |
| 25 ago. 2020 | 3,0800 | 3,2100 | 3,0700 | 3,1000 | 3,1000 | 15.870.300 |
| 24 ago. 2020 | 2,9500 | 3,0900 | 2,9200 | 3,0800 | 3,0800 | 10.345.400 |
| 21 ago. 2020 | 2,9200 | 2,9800 | 2,9100 | 2,9200 | 2,9200 | 5.702.000 |
| 20 ago. 2020 | 2,8700 | 2,9200 | 2,8600 | 2,9100 | 2,9100 | 4.113.300 |
| 19 ago. 2020 | 2,9100 | 2,9200 | 2,8700 | 2,8800 | 2,8800 | 3.970.900 |
| 18 ago. 2020 | 2,9100 | 2,9300 | 2,8800 | 2,9200 | 2,9200 | 4.236.500 |
| 17 ago. 2020 | 2,9500 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | 4.988.500 |
| 14 ago. 2020 | 2,9100 | 2,9400 | 2,8700 | 2,9400 | 2,9400 | 6.522.300 |
| 13 ago. 2020 | 2,8700 | 2,9200 | 2,8500 | 2,8800 | 2,8800 | 6.033.800 |
| 12 ago. 2020 | 2,7600 | 2,8600 | 2,7300 | 2,8400 | 2,8400 | 6.847.500 |
| 11 ago. 2020 | 2,7000 | 2,8100 | 2,7000 | 2,7500 | 2,7500 | 6.881.500 |
| 07 ago. 2020 | 2,7200 | 2,7200 | 2,6800 | 2,7000 | 2,7000 | 2.466.000 |
| 06 ago. 2020 | 2,7500 | 2,7700 | 2,7100 | 2,7100 | 2,7100 | 2.878.800 |
| 05 ago. 2020 | 2,7500 | 2,8000 | 2,7100 | 2,7400 | 2,7400 | 6.941.200 |
| 04 ago. 2020 | 2,6700 | 2,7600 | 2,6500 | 2,7200 | 2,7200 | 5.496.800 |
| 03 ago. 2020 | 2,7100 | 2,7100 | 2,6500 | 2,6600 | 2,6600 | 7.750.200 |
| 30 jul. 2020 | 2,7300 | 2,7700 | 2,6400 | 2,7400 | 2,7400 | 14.639.600 |
| 29 jul. 2020 | 2,7600 | 2,7800 | 2,7400 | 2,7400 | 2,7400 | 4.240.700 |
| 28 jul. 2020 | 2,7600 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 4.966.700 |
| 27 jul. 2020 | 2,8400 | 2,8400 | 2,7500 | 2,7700 | 2,7700 | 8.048.600 |
| 24 jul. 2020 | 2,9000 | 2,9000 | 2,8300 | 2,8400 | 2,8400 | 4.672.100 |
| 23 jul. 2020 | 2,8800 | 2,9300 | 2,8500 | 2,8900 | 2,8900 | 2.829.600 |
| 22 jul. 2020 | 2,9600 | 2,9600 | 2,8600 | 2,8800 | 2,8800 | 5.236.800 |
| 21 jul. 2020 | 2,8900 | 2,9600 | 2,8900 | 2,9400 | 2,9400 | 6.966.800 |
| 20 jul. 2020 | 2,9200 | 2,9200 | 2,8500 | 2,9000 | 2,9000 | 5.027.300 |
| 17 jul. 2020 | 2,8800 | 2,9200 | 2,8700 | 2,9100 | 2,9100 | 4.214.100 |
| 16 jul. 2020 | 2,8800 | 2,9300 | 2,8600 | 2,8600 | 2,8600 | 7.537.500 |
| 15 jul. 2020 | 2,8000 | 2,8800 | 2,7800 | 2,8300 | 2,8300 | 8.184.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
