Mercados españoles cerrados en 3 hrs 53 min
IBEX 35
11.004,00 +86,50 (+0,79%) Euro Stoxx 50
4.983,55 +26,59 (+0,54%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,02 -0,31 (-0,37%) Oro
2.324,70 -6,50 (-0,28%) Bitcoin EUR
59.472,45 -192,05 (-0,32%)
Singapore Telecommunications Limited (SNGNF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 111.400 |
| 03 may 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 02 may 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 01 may 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 30 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 29 abr 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7200 | 1,7200 | 2900 |
| 26 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 25 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 24 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 88.400 |
| 23 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 6800 |
| 19 abr 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 18 abr 2024 | 1,6800 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 800 |
| 17 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 108.600 |
| 16 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1200 |
| 15 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 4400 |
| 12 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 100 |
| 11 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 100 |
| 10 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 09 abr 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 3600 |
| 08 abr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 3800 |
| 05 abr 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 138.900 |
| 04 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 8100 |
| 03 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 02 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 01 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 28 mar 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1000 |
| 27 mar 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 3500 |
| 26 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 25 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 22 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 400.000 |
| 21 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 18.500 |
| 19 mar 2024 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 16.300 |
| 18 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 15 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 14 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 13 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1500 |
| 12 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 11 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 500 |
| 08 mar 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 07 mar 2024 | 1,7400 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 12.400 |
| 06 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 05 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 04 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 4500 |
| 01 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 17.500 |
| 29 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 28 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 27 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 76.400 |
| 26 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 23 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 21 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1100 |
| 20 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 30.000 |
| 16 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 21.700 |
| 15 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1100 |
| 14 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 13 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 12 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 09 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 116.300 |
| 08 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 100 |
| 07 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 06 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 17.000 |
| 05 feb 2024 | 1,7100 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 2400 |
| 02 feb 2024 | 1,8600 | 1,8600 | 1,8400 | 1,8400 | 1,8400 | 14.000 |
| 01 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 31 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 30 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 29 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 26 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 25 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 24 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
| 23 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 22 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 19 ene 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 5400 |
| 18 ene 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 106.600 |
| 17 ene 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 16 ene 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 2800 |
| 12 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 100 |
| 11 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 10 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 09 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 148.900 |
| 08 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 05 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 73.800 |
| 04 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 03 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 200 |
| 02 ene 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 2200 |
| 29 dic 2023 | 1,8500 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 19.800 |
| 28 dic 2023 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 100 |
| 27 dic 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 26 dic 2023 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 22 dic 2023 | 1,7800 | 1,8100 | 1,7800 | 1,8100 | 1,8100 | 4800 |
| 21 dic 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 169.000 |
| 20 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 19 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 75.500 |
| 18 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 15 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 8200 |
| 14 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 307.900 |
| 13 dic 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 258.500 |
| 12 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| *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.