Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.927,50 -834,07 (-1,40%)
Singapore Airlines Limited (SINGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:34AM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 200 |
| 25 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 100 |
| 24 abr 2024 | 4,9100 | 4,9100 | 4,7700 | 4,8000 | 4,8000 | 34.500 |
| 23 abr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 22 abr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 19 abr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 18 abr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 17 abr 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 16 abr 2024 | 4,6000 | 4,6100 | 4,6000 | 4,6100 | 4,6100 | 600 |
| 15 abr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
| 12 abr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 100 |
| 11 abr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 500 |
| 10 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 09 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 08 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 05 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 03 abr 2024 | 4,7800 | 4,8400 | 4,7800 | 4,8400 | 4,8400 | 3100 |
| 02 abr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
| 01 abr 2024 | 4,8200 | 4,8200 | 4,6000 | 4,7600 | 4,7600 | 3100 |
| 28 mar 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 27.000 |
| 27 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 26 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 25 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 22 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 3200 |
| 21 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 20 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 19 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 18 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 15 mar 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
| 14 mar 2024 | 4,7200 | 4,7200 | 4,6700 | 4,6700 | 4,6700 | 3800 |
| 13 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 12 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 11 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 08 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 07 mar 2024 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | 4,7000 | 1700 |
| 06 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 100 |
| 05 mar 2024 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 4500 |
| 04 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 01 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 29 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 28 feb 2024 | 4,8300 | 4,8400 | 4,8300 | 4,8400 | 4,8400 | 400 |
| 27 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 26 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 23 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 22 feb 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 21 feb 2024 | 5,0900 | 5,0900 | 5,0300 | 5,0300 | 5,0300 | 600 |
| 20 feb 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | - |
| 16 feb 2024 | 5,2600 | 5,4000 | 5,2600 | 5,3800 | 5,3800 | 18.300 |
| 15 feb 2024 | 5,2500 | 5,3300 | 5,2500 | 5,3300 | 5,3300 | 2800 |
| 14 feb 2024 | 5,1500 | 5,3300 | 5,1200 | 5,1200 | 5,1200 | 1300 |
| 13 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 2800 |
| 12 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 400 |
| 09 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 08 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
| 07 feb 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 2000 |
| 06 feb 2024 | 4,9900 | 5,0000 | 4,9900 | 5,0000 | 5,0000 | 700 |
| 05 feb 2024 | 5,1000 | 5,1000 | 4,9700 | 4,9700 | 4,9700 | 1400 |
| 02 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 7000 |
| 01 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 31 ene 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 300 |
| 30 ene 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 200 |
| 29 ene 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 26 ene 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 2500 |
| 25 ene 2024 | 4,7400 | 4,7900 | 4,7400 | 4,7900 | 4,7900 | 1800 |
| 24 ene 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 1000 |
| 23 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 200 |
| 22 ene 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 100 |
| 19 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 18 ene 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 21.900 |
| 17 ene 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 5100 |
| 16 ene 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
| 12 ene 2024 | 4,9500 | 4,9800 | 4,7300 | 4,7300 | 4,7300 | 600 |
| 11 ene 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 10 ene 2024 | 4,8000 | 4,9500 | 4,8000 | 4,9500 | 4,9500 | 600 |
| 09 ene 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 1000 |
| 08 ene 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 900 |
| 05 ene 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 04 ene 2024 | 4,8000 | 4,8400 | 4,8000 | 4,8400 | 4,8400 | 200 |
| 03 ene 2024 | 4,9000 | 4,9000 | 4,6900 | 4,8300 | 4,8300 | 1900 |
| 02 ene 2024 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
| 29 dic 2023 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 7000 |
| 28 dic 2023 | 4,9000 | 4,9100 | 4,9000 | 4,9100 | 4,9100 | 6900 |
| 27 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 400 |
| 26 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 22 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
| 21 dic 2023 | 4,5700 | 4,6300 | 4,5700 | 4,6300 | 4,6300 | 3400 |
| 20 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 400 |
| 19 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 15 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 14 dic 2023 | 4,9400 | 4,9400 | 4,7800 | 4,8000 | 4,8000 | 14.600 |
| 13 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 12 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 200 |
| 11 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 08 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 07 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | - |
| 06 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 13.500 |
| 06 dic 2023 | 0.075 Dividendo | |||||
| 05 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,7250 | 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.