Mercados españoles cerrados
IBEX 35
8.933,60 +44,80 (+0,50%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dólar/Euro
1,0739 +0,0006 (+0,05%) Petróleo Brent
119,25 +1,85 (+1,58%) Oro
1.857,30 +3,40 (+0,18%) BTC-EUR
27.092,61 +212,82 (+0,79%)
SATS Ltd. (S58.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:04PM SGT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2022 | 4,5800 | 4,5900 | 4,5000 | 4,5100 | 4,5100 | 3.082.800 |
| 26 may 2022 | 4,4900 | 4,5700 | 4,4900 | 4,5600 | 4,5600 | 1.586.100 |
| 25 may 2022 | 4,5500 | 4,5800 | 4,4600 | 4,4800 | 4,4800 | 1.056.400 |
| 24 may 2022 | 4,5500 | 4,5800 | 4,4900 | 4,5500 | 4,5500 | 1.664.900 |
| 23 may 2022 | 4,5900 | 4,5900 | 4,5300 | 4,5500 | 4,5500 | 1.532.100 |
| 20 may 2022 | 4,4200 | 4,5700 | 4,4100 | 4,5600 | 4,5600 | 3.565.900 |
| 19 may 2022 | 4,3800 | 4,4500 | 4,3200 | 4,4100 | 4,4100 | 1.578.800 |
| 18 may 2022 | 4,4300 | 4,4900 | 4,4200 | 4,4200 | 4,4200 | 2.523.800 |
| 17 may 2022 | 4,3300 | 4,4100 | 4,3200 | 4,4000 | 4,4000 | 1.750.300 |
| 13 may 2022 | 4,2800 | 4,3700 | 4,2800 | 4,3300 | 4,3300 | 1.711.900 |
| 12 may 2022 | 4,3500 | 4,3700 | 4,2600 | 4,2700 | 4,2700 | 2.499.000 |
| 11 may 2022 | 4,3900 | 4,4200 | 4,3600 | 4,3800 | 4,3800 | 1.601.600 |
| 10 may 2022 | 4,3900 | 4,4100 | 4,3400 | 4,4100 | 4,4100 | 3.174.400 |
| 09 may 2022 | 4,4100 | 4,5200 | 4,4000 | 4,4700 | 4,4700 | 1.925.500 |
| 06 may 2022 | 4,4600 | 4,4800 | 4,4100 | 4,4500 | 4,4500 | 2.253.400 |
| 05 may 2022 | 4,5400 | 4,5700 | 4,4800 | 4,5000 | 4,5000 | 2.587.300 |
| 04 may 2022 | 4,5700 | 4,5900 | 4,5100 | 4,5500 | 4,5500 | 2.135.400 |
| 29 abr 2022 | 4,6900 | 4,6900 | 4,5400 | 4,5500 | 4,5500 | 4.672.000 |
| 28 abr 2022 | 4,6500 | 4,7000 | 4,6200 | 4,6700 | 4,6700 | 3.407.800 |
| 27 abr 2022 | 4,5900 | 4,6800 | 4,5900 | 4,6300 | 4,6300 | 3.838.400 |
| 26 abr 2022 | 4,6000 | 4,6100 | 4,5300 | 4,6000 | 4,6000 | 6.035.700 |
| 25 abr 2022 | 4,4600 | 4,6200 | 4,4200 | 4,5900 | 4,5900 | 7.861.500 |
| 22 abr 2022 | 4,4700 | 4,4900 | 4,4200 | 4,4700 | 4,4700 | 3.171.800 |
| 21 abr 2022 | 4,3900 | 4,4800 | 4,3600 | 4,4700 | 4,4700 | 6.670.400 |
| 20 abr 2022 | 4,3200 | 4,3900 | 4,3200 | 4,3700 | 4,3700 | 2.244.500 |
| 19 abr 2022 | 4,3700 | 4,3900 | 4,3100 | 4,3200 | 4,3200 | 1.922.900 |
| 18 abr 2022 | 4,3300 | 4,3700 | 4,3200 | 4,3300 | 4,3300 | 1.361.300 |
| 14 abr 2022 | 4,3500 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 1.279.500 |
| 13 abr 2022 | 4,2500 | 4,3700 | 4,2500 | 4,3300 | 4,3300 | 3.261.600 |
| 12 abr 2022 | 4,2500 | 4,2800 | 4,2300 | 4,2500 | 4,2500 | 1.005.700 |
| 11 abr 2022 | 4,3000 | 4,3000 | 4,2300 | 4,2900 | 4,2900 | 1.776.100 |
| 08 abr 2022 | 4,2800 | 4,3100 | 4,2800 | 4,2900 | 4,2900 | 921.700 |
| 07 abr 2022 | 4,3100 | 4,3100 | 4,2600 | 4,2700 | 4,2700 | 2.228.400 |
| 06 abr 2022 | 4,3500 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | 1.275.600 |
| 05 abr 2022 | 4,3300 | 4,3900 | 4,3200 | 4,3800 | 4,3800 | 3.240.100 |
| 04 abr 2022 | 4,3000 | 4,3400 | 4,2900 | 4,3100 | 4,3100 | 1.413.400 |
| 01 abr 2022 | 4,3400 | 4,3500 | 4,2900 | 4,2900 | 4,2900 | 1.744.600 |
| 31 mar 2022 | 4,3600 | 4,3800 | 4,3400 | 4,3400 | 4,3400 | 2.477.100 |
| 30 mar 2022 | 4,3500 | 4,3800 | 4,3400 | 4,3600 | 4,3600 | 4.376.300 |
| 29 mar 2022 | 4,3900 | 4,3900 | 4,2900 | 4,3400 | 4,3400 | 4.183.600 |
| 28 mar 2022 | 4,2500 | 4,4000 | 4,2400 | 4,3800 | 4,3800 | 8.118.200 |
| 25 mar 2022 | 4,2100 | 4,2600 | 4,1800 | 4,2400 | 4,2400 | 4.970.800 |
| 24 mar 2022 | 4,0000 | 4,1900 | 4,0000 | 4,1700 | 4,1700 | 7.391.600 |
| 23 mar 2022 | 3,9900 | 4,0100 | 3,9700 | 3,9700 | 3,9700 | 1.130.000 |
| 22 mar 2022 | 3,9800 | 4,0100 | 3,9500 | 3,9600 | 3,9600 | 1.207.000 |
| 21 mar 2022 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9800 | 933.000 |
| 18 mar 2022 | 4,0000 | 4,0000 | 3,9500 | 3,9500 | 3,9500 | 2.885.400 |
| 17 mar 2022 | 3,9600 | 4,0100 | 3,9500 | 3,9800 | 3,9800 | 2.125.600 |
| 16 mar 2022 | 3,9000 | 3,9400 | 3,8800 | 3,9300 | 3,9300 | 2.321.400 |
| 15 mar 2022 | 3,9200 | 3,9300 | 3,8400 | 3,8400 | 3,8400 | 2.327.700 |
| 14 mar 2022 | 3,9400 | 3,9700 | 3,9100 | 3,9100 | 3,9100 | 2.563.600 |
| 11 mar 2022 | 3,9000 | 3,9700 | 3,9000 | 3,9200 | 3,9200 | 2.763.200 |
| 10 mar 2022 | 3,9100 | 3,9300 | 3,8900 | 3,9000 | 3,9000 | 3.038.000 |
| 09 mar 2022 | 3,8900 | 3,9000 | 3,8500 | 3,8900 | 3,8900 | 1.976.700 |
| 08 mar 2022 | 3,7900 | 3,8800 | 3,7700 | 3,8800 | 3,8800 | 4.113.600 |
| 07 mar 2022 | 3,8900 | 3,8900 | 3,8000 | 3,8100 | 3,8100 | 5.687.000 |
| 04 mar 2022 | 3,9300 | 3,9300 | 3,8800 | 3,9100 | 3,9100 | 3.414.300 |
| 03 mar 2022 | 3,9700 | 3,9900 | 3,9400 | 3,9600 | 3,9600 | 1.335.500 |
| 02 mar 2022 | 3,9600 | 3,9900 | 3,9300 | 3,9500 | 3,9500 | 1.988.300 |
| 01 mar 2022 | 3,9900 | 4,0100 | 3,9500 | 3,9900 | 3,9900 | 2.278.600 |
| 28 feb 2022 | 4,0600 | 4,0600 | 3,9200 | 3,9700 | 3,9700 | 3.411.200 |
| 25 feb 2022 | 4,0000 | 4,1000 | 3,9900 | 4,0500 | 4,0500 | 3.401.200 |
| 24 feb 2022 | 4,1200 | 4,1300 | 3,9200 | 3,9700 | 3,9700 | 5.831.700 |
| 23 feb 2022 | 4,2100 | 4,2200 | 4,1400 | 4,1800 | 4,1800 | 2.408.500 |
| 22 feb 2022 | 4,2100 | 4,2600 | 4,1800 | 4,2100 | 4,2100 | 3.579.200 |
| 21 feb 2022 | 4,1900 | 4,2600 | 4,1800 | 4,2400 | 4,2400 | 3.270.900 |
| 18 feb 2022 | 4,1600 | 4,2300 | 4,1500 | 4,2000 | 4,2000 | 2.494.700 |
| 17 feb 2022 | 4,1900 | 4,3000 | 4,1900 | 4,2000 | 4,2000 | 9.416.800 |
| 16 feb 2022 | 4,1100 | 4,1700 | 4,1100 | 4,1500 | 4,1500 | 4.723.300 |
| 15 feb 2022 | 4,0300 | 4,1200 | 4,0200 | 4,0900 | 4,0900 | 4.321.700 |
| 14 feb 2022 | 4,0300 | 4,0400 | 3,9900 | 4,0200 | 4,0200 | 2.979.500 |
| 11 feb 2022 | 4,0200 | 4,0600 | 4,0200 | 4,0500 | 4,0500 | 2.803.600 |
| 10 feb 2022 | 4,0200 | 4,0400 | 3,9900 | 4,0400 | 4,0400 | 3.131.100 |
| 09 feb 2022 | 4,0600 | 4,0600 | 3,9900 | 4,0200 | 4,0200 | 4.617.000 |
| 08 feb 2022 | 4,0600 | 4,1000 | 4,0300 | 4,0500 | 4,0500 | 4.152.600 |
| 07 feb 2022 | 3,9700 | 4,0700 | 3,9700 | 4,0600 | 4,0600 | 3.162.400 |
| 04 feb 2022 | 3,9300 | 3,9800 | 3,9300 | 3,9700 | 3,9700 | 1.010.900 |
| 03 feb 2022 | 3,9000 | 4,0100 | 3,9000 | 3,9400 | 3,9400 | 3.276.500 |
| 31 ene 2022 | 3,8500 | 3,9200 | 3,8500 | 3,9100 | 3,9100 | 779.000 |
| 28 ene 2022 | 3,9000 | 3,9000 | 3,8400 | 3,8500 | 3,8500 | 1.983.800 |
| 27 ene 2022 | 3,9000 | 3,9300 | 3,8800 | 3,9000 | 3,9000 | 1.183.300 |
| 26 ene 2022 | 3,9200 | 3,9400 | 3,9000 | 3,9200 | 3,9200 | 732.300 |
| 25 ene 2022 | 3,9600 | 3,9700 | 3,8900 | 3,9200 | 3,9200 | 1.325.600 |
| 24 ene 2022 | 3,9900 | 4,0100 | 3,9600 | 3,9800 | 3,9800 | 1.003.600 |
| 21 ene 2022 | 3,9200 | 4,0000 | 3,9200 | 3,9900 | 3,9900 | 961.900 |
| 20 ene 2022 | 3,9900 | 3,9900 | 3,9300 | 3,9400 | 3,9400 | 1.221.100 |
| 19 ene 2022 | 3,9800 | 4,0000 | 3,9500 | 3,9600 | 3,9600 | 956.300 |
| 18 ene 2022 | 4,0500 | 4,0600 | 3,9600 | 3,9800 | 3,9800 | 1.751.000 |
| 17 ene 2022 | 3,9500 | 4,0700 | 3,9500 | 4,0500 | 4,0500 | 4.440.000 |
| 14 ene 2022 | 3,9100 | 3,9600 | 3,9100 | 3,9400 | 3,9400 | 946.300 |
| 13 ene 2022 | 3,9000 | 3,9300 | 3,9000 | 3,9200 | 3,9200 | 782.200 |
| 12 ene 2022 | 3,9800 | 3,9800 | 3,9000 | 3,9100 | 3,9100 | 1.202.300 |
| 11 ene 2022 | 3,9000 | 4,0000 | 3,9000 | 3,9800 | 3,9800 | 2.000.400 |
| 10 ene 2022 | 3,8800 | 3,9200 | 3,8800 | 3,9000 | 3,9000 | 1.091.400 |
| 07 ene 2022 | 3,8900 | 3,9400 | 3,8800 | 3,8900 | 3,8900 | 500.000 |
| 06 ene 2022 | 3,9000 | 3,9100 | 3,8700 | 3,8900 | 3,8900 | 599.000 |
| 05 ene 2022 | 3,9300 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 744.800 |
| 04 ene 2022 | 3,9200 | 3,9600 | 3,9100 | 3,9400 | 3,9400 | 1.377.100 |
| 03 ene 2022 | 3,8900 | 3,9200 | 3,8900 | 3,8900 | 3,8900 | 551.600 |
| 31 dic 2021 | 3,8700 | 3,9000 | 3,8700 | 3,8900 | 3,8900 | 517.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
