Mercados españoles cerrados
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,52 +0,56 (+0,68%) Bitcoin EUR
58.959,96 -264,74 (-0,45%)
Singapore Technologies Engineering Ltd (S63.SI)
SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
Al cierre: 05:04PM SGT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,9500 | 3,9700 | 3,9100 | 3,9300 | 3,9300 | 2.819.400 |
| 03 may 2024 | 4,0100 | 4,0200 | 3,9200 | 3,9400 | 3,9400 | 3.738.900 |
| 02 may 2024 | 4,0100 | 4,0500 | 3,9700 | 3,9900 | 3,9900 | 4.296.900 |
| 30 abr 2024 | 4,0300 | 4,0300 | 4,0000 | 4,0300 | 4,0300 | 3.662.200 |
| 30 abr 2024 | 0.04 Dividendo | |||||
| 29 abr 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0500 | 4,0100 | 4.645.900 |
| 26 abr 2024 | 4,0300 | 4,0600 | 4,0100 | 4,0400 | 4,0001 | 5.395.700 |
| 25 abr 2024 | 4,0500 | 4,0600 | 4,0200 | 4,0400 | 4,0001 | 4.743.500 |
| 24 abr 2024 | 4,0300 | 4,0500 | 4,0300 | 4,0500 | 4,0100 | 5.427.600 |
| 23 abr 2024 | 4,0000 | 4,0200 | 3,9600 | 4,0100 | 3,9704 | 5.057.600 |
| 22 abr 2024 | 3,9700 | 4,0000 | 3,9500 | 3,9800 | 3,9407 | 3.564.900 |
| 19 abr 2024 | 3,9000 | 3,9600 | 3,8800 | 3,9500 | 3,9110 | 3.715.200 |
| 18 abr 2024 | 3,9200 | 3,9900 | 3,9000 | 3,9500 | 3,9110 | 5.696.300 |
| 17 abr 2024 | 3,8700 | 3,9200 | 3,8400 | 3,8800 | 3,8417 | 5.019.300 |
| 16 abr 2024 | 3,9200 | 3,9600 | 3,8600 | 3,8700 | 3,8318 | 5.931.900 |
| 15 abr 2024 | 3,9400 | 3,9600 | 3,9200 | 3,9200 | 3,8813 | 3.392.500 |
| 12 abr 2024 | 4,0100 | 4,0100 | 3,9600 | 3,9900 | 3,9506 | 2.594.700 |
| 11 abr 2024 | 3,9500 | 4,0200 | 3,9500 | 4,0200 | 3,9803 | 4.735.300 |
| 09 abr 2024 | 4,0100 | 4,0100 | 3,9700 | 3,9900 | 3,9506 | 3.213.600 |
| 08 abr 2024 | 4,0300 | 4,0300 | 3,9700 | 3,9800 | 3,9407 | 3.884.700 |
| 05 abr 2024 | 4,0400 | 4,0400 | 3,9700 | 3,9900 | 3,9506 | 3.323.100 |
| 04 abr 2024 | 4,0400 | 4,0800 | 4,0300 | 4,0300 | 3,9902 | 4.181.700 |
| 03 abr 2024 | 4,0300 | 4,0400 | 3,9900 | 4,0100 | 3,9704 | 5.064.500 |
| 02 abr 2024 | 4,0200 | 4,0500 | 4,0000 | 4,0500 | 4,0100 | 3.447.800 |
| 01 abr 2024 | 4,0100 | 4,0400 | 4,0000 | 4,0200 | 3,9803 | 1.811.000 |
| 28 mar 2024 | 4,0300 | 4,0500 | 4,0100 | 4,0200 | 3,9803 | 4.180.600 |
| 27 mar 2024 | 4,0400 | 4,0400 | 4,0000 | 4,0200 | 3,9803 | 4.417.200 |
| 26 mar 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0300 | 3,9902 | 7.779.840 |
| 25 mar 2024 | 3,9700 | 4,0000 | 3,9700 | 3,9900 | 3,9506 | 1.862.200 |
| 22 mar 2024 | 3,9800 | 4,0000 | 3,9500 | 3,9900 | 3,9506 | 3.546.600 |
| 21 mar 2024 | 3,9400 | 3,9700 | 3,9000 | 3,9700 | 3,9308 | 5.025.200 |
| 20 mar 2024 | 3,9400 | 3,9400 | 3,8900 | 3,9200 | 3,8813 | 2.613.200 |
| 19 mar 2024 | 3,9100 | 3,9300 | 3,9000 | 3,9100 | 3,8714 | 2.535.900 |
| 18 mar 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9200 | 3,8813 | 2.168.400 |
| 15 mar 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9400 | 3,9011 | 7.130.100 |
| 14 mar 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9800 | 3,9407 | 2.866.900 |
| 13 mar 2024 | 3,9800 | 3,9900 | 3,9700 | 3,9700 | 3,9308 | 3.417.500 |
| 12 mar 2024 | 3,9500 | 3,9800 | 3,9400 | 3,9700 | 3,9308 | 1.892.600 |
| 11 mar 2024 | 3,9600 | 3,9800 | 3,9400 | 3,9700 | 3,9308 | 1.929.200 |
| 08 mar 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9800 | 3,9407 | 2.953.500 |
| 07 mar 2024 | 3,9500 | 3,9800 | 3,9400 | 3,9800 | 3,9407 | 3.414.000 |
| 06 mar 2024 | 3,8900 | 3,9700 | 3,8900 | 3,9600 | 3,9209 | 4.465.900 |
| 05 mar 2024 | 3,9600 | 3,9700 | 3,9000 | 3,9200 | 3,8813 | 2.644.100 |
| 04 mar 2024 | 3,9500 | 3,9700 | 3,9300 | 3,9500 | 3,9110 | 2.330.500 |
| 01 mar 2024 | 3,9800 | 3,9900 | 3,9400 | 3,9700 | 3,9308 | 3.427.900 |
| 29 feb 2024 | 3,9900 | 3,9900 | 3,9400 | 3,9800 | 3,9407 | 6.426.300 |
| 28 feb 2024 | 3,9800 | 4,0000 | 3,9600 | 3,9800 | 3,9407 | 5.870.600 |
| 27 feb 2024 | 3,9600 | 3,9900 | 3,9300 | 3,9800 | 3,9407 | 4.422.100 |
| 26 feb 2024 | 3,9700 | 3,9700 | 3,9300 | 3,9700 | 3,9308 | 3.109.000 |
| 23 feb 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9700 | 3,9308 | 3.773.800 |
| 22 feb 2024 | 3,9500 | 3,9800 | 3,9200 | 3,9800 | 3,9407 | 6.226.100 |
| 21 feb 2024 | 3,9200 | 3,9600 | 3,9000 | 3,9200 | 3,8813 | 4.900.000 |
| 20 feb 2024 | 3,9000 | 3,9300 | 3,8900 | 3,9200 | 3,8813 | 3.388.400 |
| 19 feb 2024 | 3,9100 | 3,9300 | 3,8900 | 3,9000 | 3,8615 | 3.355.100 |
| 16 feb 2024 | 3,8800 | 3,9100 | 3,8700 | 3,9100 | 3,8714 | 6.143.000 |
| 15 feb 2024 | 3,8300 | 3,8800 | 3,8200 | 3,8800 | 3,8417 | 4.840.200 |
| 14 feb 2024 | 3,7300 | 3,8400 | 3,7300 | 3,8300 | 3,7922 | 5.195.900 |
| 13 feb 2024 | 3,8000 | 3,8100 | 3,7500 | 3,7900 | 3,7526 | 2.599.300 |
| 09 feb 2024 | 3,7300 | 3,7700 | 3,7200 | 3,7700 | 3,7328 | 2.028.600 |
| 08 feb 2024 | 3,8000 | 3,8000 | 3,7400 | 3,7600 | 3,7229 | 2.301.100 |
| 07 feb 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7900 | 3,7526 | 2.473.500 |
| 06 feb 2024 | 3,7400 | 3,7900 | 3,7200 | 3,7800 | 3,7427 | 3.415.500 |
| 05 feb 2024 | 3,7500 | 3,7600 | 3,7200 | 3,7500 | 3,7130 | 4.361.800 |
| 02 feb 2024 | 3,7500 | 3,8000 | 3,7300 | 3,8000 | 3,7625 | 5.190.900 |
| 01 feb 2024 | 3,7000 | 3,7400 | 3,6600 | 3,7400 | 3,7031 | 3.909.000 |
| 31 ene 2024 | 3,7400 | 3,7600 | 3,7000 | 3,7300 | 3,6932 | 17.007.400 |
| 30 ene 2024 | 3,7900 | 3,7900 | 3,7200 | 3,7400 | 3,7031 | 9.794.000 |
| 29 ene 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7427 | 4.861.700 |
| 26 ene 2024 | 3,8500 | 3,8600 | 3,7900 | 3,8000 | 3,7625 | 4.382.600 |
| 25 ene 2024 | 3,8700 | 3,8800 | 3,8400 | 3,8600 | 3,8219 | 3.059.200 |
| 24 ene 2024 | 3,8400 | 3,8700 | 3,8200 | 3,8700 | 3,8318 | 2.185.400 |
| 23 ene 2024 | 3,8800 | 3,8800 | 3,8500 | 3,8500 | 3,8120 | 2.730.600 |
| 22 ene 2024 | 3,8500 | 3,8700 | 3,8400 | 3,8600 | 3,8219 | 2.497.900 |
| 19 ene 2024 | 3,8200 | 3,8500 | 3,8100 | 3,8300 | 3,7922 | 3.138.500 |
| 18 ene 2024 | 3,8200 | 3,8300 | 3,7600 | 3,7800 | 3,7427 | 6.320.300 |
| 17 ene 2024 | 3,8300 | 3,8600 | 3,8100 | 3,8300 | 3,7922 | 4.101.900 |
| 16 ene 2024 | 3,8400 | 3,8800 | 3,8200 | 3,8600 | 3,8219 | 3.110.200 |
| 15 ene 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8700 | 3,8318 | 1.447.900 |
| 12 ene 2024 | 3,8500 | 3,8800 | 3,8500 | 3,8800 | 3,8417 | 3.082.800 |
| 11 ene 2024 | 3,8300 | 3,8700 | 3,8200 | 3,8700 | 3,8318 | 2.468.300 |
| 10 ene 2024 | 3,8200 | 3,8400 | 3,7900 | 3,8300 | 3,7922 | 3.744.500 |
| 09 ene 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8200 | 3,7823 | 2.198.500 |
| 08 ene 2024 | 3,7800 | 3,8400 | 3,7800 | 3,8300 | 3,7922 | 3.108.100 |
| 05 ene 2024 | 3,7800 | 3,8100 | 3,7600 | 3,7800 | 3,7427 | 2.643.900 |
| 04 ene 2024 | 3,7900 | 3,8100 | 3,7800 | 3,8000 | 3,7625 | 2.897.500 |
| 03 ene 2024 | 3,8400 | 3,8800 | 3,8100 | 3,8200 | 3,7823 | 3.528.200 |
| 02 ene 2024 | 3,8900 | 3,9000 | 3,8500 | 3,8900 | 3,8516 | 3.412.000 |
| 29 dic 2023 | 3,8600 | 3,9000 | 3,8500 | 3,8900 | 3,8516 | 5.766.400 |
| 28 dic 2023 | 3,8500 | 3,8900 | 3,8300 | 3,8500 | 3,8120 | 5.617.500 |
| 27 dic 2023 | 3,7900 | 3,8400 | 3,7700 | 3,8200 | 3,7823 | 2.965.200 |
| 26 dic 2023 | 3,8100 | 3,8100 | 3,7700 | 3,7900 | 3,7526 | 900.800 |
| 22 dic 2023 | 3,7600 | 3,8100 | 3,7600 | 3,8000 | 3,7625 | 4.006.913 |
| 21 dic 2023 | 3,7200 | 3,7600 | 3,6900 | 3,7400 | 3,7031 | 3.026.900 |
| 20 dic 2023 | 3,7400 | 3,7600 | 3,7200 | 3,7500 | 3,7130 | 2.640.300 |
| 19 dic 2023 | 3,7400 | 3,7600 | 3,7200 | 3,7200 | 3,6833 | 2.478.600 |
| 18 dic 2023 | 3,7500 | 3,7700 | 3,7400 | 3,7400 | 3,7031 | 2.280.300 |
| 15 dic 2023 | 3,8000 | 3,8000 | 3,7700 | 3,7900 | 3,7526 | 6.153.900 |
| 14 dic 2023 | 3,7900 | 3,8300 | 3,7700 | 3,8100 | 3,7724 | 4.114.300 |
| 13 dic 2023 | 3,7400 | 3,7800 | 3,7400 | 3,7700 | 3,7328 | 1.860.800 |
| 12 dic 2023 | 3,7700 | 3,7900 | 3,7400 | 3,7800 | 3,7427 | 2.727.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.