Mercados españoles abiertos en 8 hrs 12 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.254,95 +1.273,08 (+2,36%)
SES S.A. (SGBAF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5,1900 | 5,1900 | 4,9100 | 4,9100 | 4,9100 | 5764 |
| 01 may 2024 | 4,9000 | 5,1400 | 4,9000 | 5,1400 | 5,1400 | 600 |
| 30 abr 2024 | 4,7100 | 4,9500 | 4,5100 | 4,9500 | 4,9500 | 17.500 |
| 29 abr 2024 | 5,8800 | 5,8800 | 5,3800 | 5,4200 | 5,4200 | 3800 |
| 26 abr 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 25 abr 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 24 abr 2024 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 800 |
| 23 abr 2024 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 200 |
| 22 abr 2024 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 300 |
| 19 abr 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 100 |
| 18 abr 2024 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | - |
| 17 abr 2024 | 5,7000 | 5,7300 | 5,7000 | 5,7300 | 5,7300 | 1000 |
| 16 abr 2024 | 5,8700 | 5,8700 | 5,7000 | 5,7000 | 5,7000 | 900 |
| 15 abr 2024 | 6,5500 | 6,5500 | 6,3100 | 6,4600 | 6,4600 | 3500 |
| 12 abr 2024 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | 6,6200 | - |
| 11 abr 2024 | 6,5800 | 6,6200 | 6,5600 | 6,6200 | 6,6200 | 3800 |
| 10 abr 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 09 abr 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 08 abr 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 05 abr 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
| 04 abr 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 1500 |
| 03 abr 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 02 abr 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 01 abr 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 28 mar 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 27 mar 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 26 mar 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
| 25 mar 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 100 |
| 22 mar 2024 | 6,5800 | 6,7200 | 6,5800 | 6,7200 | 6,7200 | 700 |
| 21 mar 2024 | 6,4900 | 6,4900 | 6,4900 | 6,4900 | 6,4900 | - |
| 20 mar 2024 | 6,5000 | 6,6400 | 6,4900 | 6,4900 | 6,4900 | 1700 |
| 19 mar 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
| 18 mar 2024 | 6,7700 | 6,7700 | 6,4500 | 6,5000 | 6,5000 | 1100 |
| 15 mar 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
| 14 mar 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
| 13 mar 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | - |
| 12 mar 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 400 |
| 11 mar 2024 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 6,6900 | 14.600 |
| 08 mar 2024 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | - |
| 07 mar 2024 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | - |
| 06 mar 2024 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | 6,3800 | - |
| 05 mar 2024 | 6,2800 | 6,3800 | 6,2800 | 6,3800 | 6,3800 | 300 |
| 04 mar 2024 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 6,4800 | 400 |
| 01 mar 2024 | 6,4300 | 6,6100 | 6,4300 | 6,5100 | 6,5100 | 62.200 |
| 29 feb 2024 | 6,6900 | 6,7000 | 6,3600 | 6,3600 | 6,3600 | 51.400 |
| 28 feb 2024 | 6,5300 | 6,5300 | 6,5300 | 6,5300 | 6,5300 | - |
| 27 feb 2024 | 6,5300 | 6,5300 | 6,5300 | 6,5300 | 6,5300 | - |
| 26 feb 2024 | 6,5300 | 6,5300 | 6,5300 | 6,5300 | 6,5300 | 6000 |
| 23 feb 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
| 22 feb 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
| 21 feb 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
| 20 feb 2024 | 6,5200 | 6,5200 | 6,3900 | 6,3900 | 6,3900 | 3500 |
| 16 feb 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
| 15 feb 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 500 |
| 14 feb 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 13 feb 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
| 12 feb 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 300 |
| 09 feb 2024 | 6,2000 | 6,3000 | 6,2000 | 6,3000 | 6,3000 | 400 |
| 08 feb 2024 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | 24.300 |
| 07 feb 2024 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | - |
| 06 feb 2024 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | 6,2400 | - |
| 05 feb 2024 | 6,3700 | 6,3700 | 6,2400 | 6,2400 | 6,2400 | 800 |
| 02 feb 2024 | 6,3700 | 6,3700 | 6,3700 | 6,3700 | 6,3700 | 400 |
| 01 feb 2024 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
| 31 ene 2024 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
| 30 ene 2024 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | 6,1300 | - |
| 29 ene 2024 | 6,2900 | 6,2900 | 6,1300 | 6,1300 | 6,1300 | 2500 |
| 26 ene 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 1500 |
| 25 ene 2024 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | 6,5400 | - |
| 24 ene 2024 | 6,4700 | 6,5800 | 6,4700 | 6,5400 | 6,5400 | 4000 |
| 23 ene 2024 | 6,4000 | 6,4900 | 6,4000 | 6,4900 | 6,4900 | 1900 |
| 22 ene 2024 | 6,3400 | 6,4000 | 6,3000 | 6,4000 | 6,4000 | 2100 |
| 19 ene 2024 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 300 |
| 18 ene 2024 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 400 |
| 17 ene 2024 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | - |
| 16 ene 2024 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | - |
| 12 ene 2024 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 6,7100 | 1500 |
| 11 ene 2024 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | 6,6000 | - |
| 10 ene 2024 | 6,7300 | 6,7300 | 6,6000 | 6,6000 | 6,6000 | 300 |
| 09 ene 2024 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | - |
| 08 ene 2024 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | - |
| 05 ene 2024 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | - |
| 04 ene 2024 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | 6,4100 | 2000 |
| 03 ene 2024 | 6,3100 | 6,3100 | 6,3000 | 6,3000 | 6,3000 | 500 |
| 02 ene 2024 | 6,5500 | 6,6100 | 6,5500 | 6,6100 | 6,6100 | 600 |
| 29 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 28 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 27 dic 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
| 26 dic 2023 | 6,1400 | 6,2500 | 6,1400 | 6,2500 | 6,2500 | 2100 |
| 22 dic 2023 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | - |
| 21 dic 2023 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 6,3000 | 1000 |
| 20 dic 2023 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 500 |
| 19 dic 2023 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
| 18 dic 2023 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | - |
| 15 dic 2023 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 100 |
| 14 dic 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 2300 |
| 13 dic 2023 | 5,5700 | 5,7000 | 5,2900 | 5,7000 | 5,7000 | 18.900 |
| 12 dic 2023 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | - |
| 11 dic 2023 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 5,8100 | 200 |
| 08 dic 2023 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | - |
| *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.