Mercados españoles cerrados en 2 hrs 16 min
IBEX 35
11.001,40 -26,40 (-0,24%) Euro Stoxx 50
4.928,33 -61,55 (-1,23%) Dólar/Euro
1,0684 -0,0017 (-0,16%) Petróleo Brent
88,02 0,00 (0,00%) Oro
2.337,50 -0,90 (-0,04%) Bitcoin EUR
59.119,18 -2.793,65 (-4,51%)
USD/SGD (USDSGD=X)
CCY - CCY Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
A partir del 02:14PM BST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 1,3611 | 1,3627 | 1,3587 | 1,3625 | 1,3625 | - |
| 24 abr 2024 | 1,3604 | 1,3623 | 1,3584 | 1,3604 | 1,3604 | - |
| 23 abr 2024 | 1,3620 | 1,3639 | 1,3598 | 1,3620 | 1,3620 | - |
| 22 abr 2024 | 1,3610 | 1,3636 | 1,3598 | 1,3613 | 1,3613 | - |
| 19 abr 2024 | 1,3620 | 1,3658 | 1,3598 | 1,3620 | 1,3620 | - |
| 18 abr 2024 | 1,3603 | 1,3618 | 1,3578 | 1,3603 | 1,3603 | - |
| 17 abr 2024 | 1,3646 | 1,3650 | 1,3608 | 1,3646 | 1,3646 | - |
| 16 abr 2024 | 1,3630 | 1,3670 | 1,3625 | 1,3630 | 1,3630 | - |
| 15 abr 2024 | 1,3598 | 1,3633 | 1,3593 | 1,3598 | 1,3598 | - |
| 12 abr 2024 | 1,3528 | 1,3615 | 1,3525 | 1,3528 | 1,3528 | - |
| 11 abr 2024 | 1,3540 | 1,3549 | 1,3513 | 1,3540 | 1,3540 | - |
| 10 abr 2024 | 1,3447 | 1,3538 | 1,3437 | 1,3447 | 1,3447 | - |
| 09 abr 2024 | 1,3473 | 1,3478 | 1,3433 | 1,3473 | 1,3473 | - |
| 08 abr 2024 | 1,3488 | 1,3500 | 1,3471 | 1,3488 | 1,3488 | - |
| 05 abr 2024 | 1,3485 | 1,3513 | 1,3468 | 1,3485 | 1,3485 | - |
| 04 abr 2024 | 1,3479 | 1,3486 | 1,3456 | 1,3479 | 1,3479 | - |
| 03 abr 2024 | 1,3513 | 1,3525 | 1,3484 | 1,3513 | 1,3513 | - |
| 02 abr 2024 | 1,3526 | 1,3539 | 1,3503 | 1,3526 | 1,3526 | - |
| 01 abr 2024 | 1,3477 | 1,3534 | 1,3470 | 1,3477 | 1,3477 | - |
| 29 mar 2024 | 1,3498 | 1,3501 | 1,3473 | 1,3498 | 1,3498 | - |
| 28 mar 2024 | 1,3487 | 1,3517 | 1,3464 | 1,3487 | 1,3487 | - |
| 27 mar 2024 | 1,3453 | 1,3490 | 1,3448 | 1,3453 | 1,3453 | - |
| 26 mar 2024 | 1,3458 | 1,3459 | 1,3431 | 1,3458 | 1,3458 | - |
| 25 mar 2024 | 1,3495 | 1,3504 | 1,3442 | 1,3495 | 1,3495 | - |
| 22 mar 2024 | 1,3431 | 1,3498 | 1,3425 | 1,3431 | 1,3431 | - |
| 21 mar 2024 | 1,3390 | 1,3439 | 1,3363 | 1,3390 | 1,3390 | - |
| 20 mar 2024 | 1,3424 | 1,3448 | 1,3416 | 1,3424 | 1,3424 | - |
| 19 mar 2024 | 1,3392 | 1,3435 | 1,3384 | 1,3392 | 1,3392 | - |
| 18 mar 2024 | 1,3381 | 1,3389 | 1,3367 | 1,3381 | 1,3381 | - |
| 15 mar 2024 | 1,3363 | 1,3382 | 1,3359 | 1,3363 | 1,3363 | - |
| 14 mar 2024 | 1,3319 | 1,3366 | 1,3311 | 1,3319 | 1,3319 | - |
| 13 mar 2024 | 1,3323 | 1,3338 | 1,3309 | 1,3323 | 1,3323 | - |
| 12 mar 2024 | 1,3302 | 1,3338 | 1,3293 | 1,3302 | 1,3302 | - |
| 11 mar 2024 | 1,3313 | 1,3316 | 1,3290 | 1,3313 | 1,3313 | - |
| 08 mar 2024 | 1,3329 | 1,3336 | 1,3273 | 1,3329 | 1,3329 | - |
| 07 mar 2024 | 1,3384 | 1,3384 | 1,3332 | 1,3384 | 1,3384 | - |
| 06 mar 2024 | 1,3430 | 1,3434 | 1,3373 | 1,3430 | 1,3430 | - |
| 05 mar 2024 | 1,3434 | 1,3446 | 1,3413 | 1,3434 | 1,3434 | - |
| 04 mar 2024 | 1,3438 | 1,3446 | 1,3422 | 1,3438 | 1,3438 | - |
| 01 mar 2024 | 1,3459 | 1,3476 | 1,3438 | 1,3459 | 1,3459 | - |
| 29 feb 2024 | 1,3460 | 1,3461 | 1,3425 | 1,3460 | 1,3460 | - |
| 28 feb 2024 | 1,3439 | 1,3471 | 1,3430 | 1,3439 | 1,3439 | - |
| 27 feb 2024 | 1,3443 | 1,3447 | 1,3422 | 1,3443 | 1,3443 | - |
| 26 feb 2024 | 1,3434 | 1,3451 | 1,3429 | 1,3433 | 1,3433 | - |
| 23 feb 2024 | 1,3423 | 1,3458 | 1,3417 | 1,3423 | 1,3423 | - |
| 22 feb 2024 | 1,3439 | 1,3440 | 1,3390 | 1,3439 | 1,3439 | - |
| 21 feb 2024 | 1,3437 | 1,3447 | 1,3423 | 1,3437 | 1,3437 | - |
| 20 feb 2024 | 1,3463 | 1,3470 | 1,3425 | 1,3463 | 1,3463 | - |
| 19 feb 2024 | 1,3454 | 1,3465 | 1,3437 | 1,3453 | 1,3453 | - |
| 16 feb 2024 | 1,3456 | 1,3487 | 1,3450 | 1,3456 | 1,3456 | - |
| 15 feb 2024 | 1,3478 | 1,3483 | 1,3448 | 1,3478 | 1,3478 | - |
| 14 feb 2024 | 1,3511 | 1,3517 | 1,3480 | 1,3511 | 1,3511 | - |
| 13 feb 2024 | 1,3448 | 1,3513 | 1,3437 | 1,3448 | 1,3448 | - |
| 12 feb 2024 | 1,3452 | 1,3457 | 1,3438 | 1,3452 | 1,3452 | - |
| 09 feb 2024 | 1,3468 | 1,3478 | 1,3447 | 1,3468 | 1,3468 | - |
| 08 feb 2024 | 1,3433 | 1,3479 | 1,3422 | 1,3433 | 1,3433 | - |
| 07 feb 2024 | 1,3437 | 1,3438 | 1,3417 | 1,3437 | 1,3437 | - |
| 06 feb 2024 | 1,3470 | 1,3470 | 1,3435 | 1,3470 | 1,3470 | - |
| 05 feb 2024 | 1,3435 | 1,3486 | 1,3433 | 1,3435 | 1,3435 | - |
| 02 feb 2024 | 1,3366 | 1,3437 | 1,3347 | 1,3366 | 1,3366 | - |
| 01 feb 2024 | 1,3404 | 1,3418 | 1,3364 | 1,3404 | 1,3404 | - |
| 31 ene 2024 | 1,3393 | 1,3415 | 1,3361 | 1,3393 | 1,3393 | - |
| 30 ene 2024 | 1,3396 | 1,3412 | 1,3383 | 1,3396 | 1,3396 | - |
| 29 ene 2024 | 1,3420 | 1,3427 | 1,3398 | 1,3420 | 1,3420 | - |
| 26 ene 2024 | 1,3403 | 1,3415 | 1,3390 | 1,3403 | 1,3403 | - |
| 25 ene 2024 | 1,3397 | 1,3413 | 1,3383 | 1,3397 | 1,3397 | - |
| 24 ene 2024 | 1,3408 | 1,3415 | 1,3357 | 1,3408 | 1,3408 | - |
| 23 ene 2024 | 1,3422 | 1,3427 | 1,3375 | 1,3422 | 1,3422 | - |
| 22 ene 2024 | 1,3404 | 1,3419 | 1,3388 | 1,3404 | 1,3404 | - |
| 19 ene 2024 | 1,3437 | 1,3437 | 1,3400 | 1,3437 | 1,3437 | - |
| 18 ene 2024 | 1,3444 | 1,3458 | 1,3420 | 1,3444 | 1,3444 | - |
| 17 ene 2024 | 1,3424 | 1,3468 | 1,3412 | 1,3424 | 1,3424 | - |
| 16 ene 2024 | 1,3340 | 1,3425 | 1,3337 | 1,3340 | 1,3340 | - |
| 15 ene 2024 | 1,3319 | 1,3342 | 1,3317 | 1,3319 | 1,3319 | - |
| 12 ene 2024 | 1,3295 | 1,3330 | 1,3283 | 1,3295 | 1,3295 | - |
| 11 ene 2024 | 1,3308 | 1,3343 | 1,3283 | 1,3308 | 1,3308 | - |
| 10 ene 2024 | 1,3309 | 1,3332 | 1,3300 | 1,3309 | 1,3309 | - |
| 09 ene 2024 | 1,3287 | 1,3319 | 1,3260 | 1,3287 | 1,3287 | - |
| 08 ene 2024 | 1,3296 | 1,3320 | 1,3273 | 1,3296 | 1,3296 | - |
| 05 ene 2024 | 1,3294 | 1,3345 | 1,3253 | 1,3294 | 1,3294 | - |
| 04 ene 2024 | 1,3284 | 1,3300 | 1,3269 | 1,3284 | 1,3284 | - |
| 03 ene 2024 | 1,3263 | 1,3304 | 1,3250 | 1,3263 | 1,3263 | - |
| 02 ene 2024 | 1,3193 | 1,3268 | 1,3187 | 1,3193 | 1,3193 | - |
| 01 ene 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | - |
| 29 dic 2023 | 1,3198 | 1,3213 | 1,3167 | 1,3198 | 1,3198 | - |
| 28 dic 2023 | 1,3196 | 1,3196 | 1,3152 | 1,3196 | 1,3196 | - |
| 27 dic 2023 | 1,3229 | 1,3239 | 1,3194 | 1,3229 | 1,3229 | - |
| 26 dic 2023 | 1,3246 | 1,3250 | 1,3215 | 1,3246 | 1,3246 | - |
| 25 dic 2023 | 1,3220 | 1,3298 | 1,3144 | 1,3220 | 1,3220 | - |
| 22 dic 2023 | 1,3265 | 1,3269 | 1,3220 | 1,3265 | 1,3265 | - |
| 21 dic 2023 | 1,3317 | 1,3318 | 1,3264 | 1,3317 | 1,3317 | - |
| 20 dic 2023 | 1,3283 | 1,3309 | 1,3271 | 1,3283 | 1,3283 | - |
| 19 dic 2023 | 1,3321 | 1,3331 | 1,3276 | 1,3321 | 1,3321 | - |
| 18 dic 2023 | 1,3332 | 1,3337 | 1,3300 | 1,3332 | 1,3332 | - |
| 15 dic 2023 | 1,3283 | 1,3343 | 1,3265 | 1,3283 | 1,3283 | - |
| 14 dic 2023 | 1,3328 | 1,3328 | 1,3253 | 1,3328 | 1,3328 | - |
| 13 dic 2023 | 1,3412 | 1,3450 | 1,3405 | 1,3412 | 1,3412 | - |
| 12 dic 2023 | 1,3438 | 1,3441 | 1,3383 | 1,3438 | 1,3438 | - |
| 11 dic 2023 | 1,3413 | 1,3451 | 1,3404 | 1,3413 | 1,3413 | - |
| 08 dic 2023 | 1,3396 | 1,3425 | 1,3358 | 1,3396 | 1,3396 | - |
| *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.