Mercados españoles cerrados
IBEX 35
9.232,50 +25,40 (+0,28%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dólar/Euro
1,0866 -0,0043 (-0,39%) Petróleo Brent
79,63 +0,36 (+0,45%) Oro
1.996,60 -1,10 (-0,06%) Bitcoin EUR
26.253,68 +241,95 (+0,93%)
USD/SGD (USDSGD=X)
CCY - CCY Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
A partir del 05:05PM BST. Mercado abierto.
Intervalo de fechas:
31 mar 2022 - 31 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 mar 2023 | 1,3273 | 1,3305 | 1,3254 | 1,3300 | 1,3300 | - |
| 30 mar 2023 | 1,3292 | 1,3312 | 1,3270 | 1,3292 | 1,3292 | - |
| 29 mar 2023 | 1,3274 | 1,3308 | 1,3268 | 1,3274 | 1,3274 | - |
| 28 mar 2023 | 1,3306 | 1,3307 | 1,3267 | 1,3306 | 1,3306 | - |
| 27 mar 2023 | 1,3316 | 1,3348 | 1,3313 | 1,3316 | 1,3316 | - |
| 24 mar 2023 | 1,3275 | 1,3345 | 1,3268 | 1,3275 | 1,3275 | - |
| 23 mar 2023 | 1,3296 | 1,3297 | 1,3236 | 1,3296 | 1,3296 | - |
| 22 mar 2023 | 1,3368 | 1,3379 | 1,3326 | 1,3368 | 1,3368 | - |
| 21 mar 2023 | 1,3372 | 1,3399 | 1,3342 | 1,3372 | 1,3372 | - |
| 20 mar 2023 | 1,3404 | 1,3436 | 1,3374 | 1,3404 | 1,3404 | - |
| 17 mar 2023 | 1,3460 | 1,3472 | 1,3410 | 1,3460 | 1,3460 | - |
| 16 mar 2023 | 1,3510 | 1,3516 | 1,3455 | 1,3510 | 1,3510 | - |
| 15 mar 2023 | 1,3451 | 1,3526 | 1,3408 | 1,3451 | 1,3451 | - |
| 14 mar 2023 | 1,3468 | 1,3488 | 1,3433 | 1,3468 | 1,3468 | - |
| 13 mar 2023 | 1,3474 | 1,3502 | 1,3426 | 1,3474 | 1,3474 | - |
| 10 mar 2023 | 1,3532 | 1,3574 | 1,3470 | 1,3532 | 1,3532 | - |
| 09 mar 2023 | 1,3532 | 1,3551 | 1,3499 | 1,3532 | 1,3532 | - |
| 08 mar 2023 | 1,3545 | 1,3565 | 1,3507 | 1,3545 | 1,3545 | - |
| 07 mar 2023 | 1,3451 | 1,3527 | 1,3434 | 1,3451 | 1,3451 | - |
| 06 mar 2023 | 1,3452 | 1,3466 | 1,3433 | 1,3452 | 1,3452 | - |
| 03 mar 2023 | 1,3473 | 1,3484 | 1,3452 | 1,3473 | 1,3473 | - |
| 02 mar 2023 | 1,3419 | 1,3503 | 1,3408 | 1,3419 | 1,3419 | - |
| 01 mar 2023 | 1,3483 | 1,3499 | 1,3388 | 1,3483 | 1,3483 | - |
| 28 feb 2023 | 1,3465 | 1,3503 | 1,3453 | 1,3465 | 1,3465 | - |
| 27 feb 2023 | 1,3496 | 1,3516 | 1,3461 | 1,3496 | 1,3496 | - |
| 24 feb 2023 | 1,3428 | 1,3498 | 1,3412 | 1,3428 | 1,3428 | - |
| 23 feb 2023 | 1,3402 | 1,3439 | 1,3376 | 1,3402 | 1,3402 | - |
| 22 feb 2023 | 1,3402 | 1,3404 | 1,3376 | 1,3402 | 1,3402 | - |
| 21 feb 2023 | 1,3359 | 1,3398 | 1,3350 | 1,3359 | 1,3359 | - |
| 20 feb 2023 | 1,3370 | 1,3376 | 1,3343 | 1,3370 | 1,3370 | - |
| 17 feb 2023 | 1,3370 | 1,3405 | 1,3365 | 1,3370 | 1,3370 | - |
| 16 feb 2023 | 1,3355 | 1,3388 | 1,3329 | 1,3355 | 1,3355 | - |
| 15 feb 2023 | 1,3285 | 1,3377 | 1,3277 | 1,3285 | 1,3285 | - |
| 14 feb 2023 | 1,3280 | 1,3314 | 1,3233 | 1,3280 | 1,3280 | - |
| 13 feb 2023 | 1,3296 | 1,3330 | 1,3289 | 1,3296 | 1,3296 | - |
| 10 feb 2023 | 1,3254 | 1,3304 | 1,3240 | 1,3254 | 1,3254 | - |
| 09 feb 2023 | 1,3259 | 1,3277 | 1,3197 | 1,3259 | 1,3259 | - |
| 08 feb 2023 | 1,3232 | 1,3269 | 1,3223 | 1,3232 | 1,3232 | - |
| 07 feb 2023 | 1,3272 | 1,3286 | 1,3250 | 1,3272 | 1,3272 | - |
| 06 feb 2023 | 1,3248 | 1,3289 | 1,3223 | 1,3248 | 1,3248 | - |
| 03 feb 2023 | 1,3105 | 1,3215 | 1,3096 | 1,3105 | 1,3105 | - |
| 02 feb 2023 | 1,3052 | 1,3111 | 1,3033 | 1,3052 | 1,3052 | - |
| 01 feb 2023 | 1,3139 | 1,3150 | 1,3112 | 1,3139 | 1,3139 | - |
| 31 ene 2023 | 1,3142 | 1,3178 | 1,3129 | 1,3142 | 1,3142 | - |
| 30 ene 2023 | 1,3121 | 1,3141 | 1,3106 | 1,3121 | 1,3121 | - |
| 27 ene 2023 | 1,3111 | 1,3156 | 1,3101 | 1,3111 | 1,3111 | - |
| 26 ene 2023 | 1,3118 | 1,3140 | 1,3101 | 1,3118 | 1,3118 | - |
| 25 ene 2023 | 1,3198 | 1,3209 | 1,3130 | 1,3198 | 1,3198 | - |
| 24 ene 2023 | 1,3183 | 1,3232 | 1,3169 | 1,3183 | 1,3183 | - |
| 23 ene 2023 | 1,3187 | 1,3212 | 1,3150 | 1,3187 | 1,3187 | - |
| 20 ene 2023 | 1,3211 | 1,3234 | 1,3189 | 1,3211 | 1,3211 | - |
| 19 ene 2023 | 1,3201 | 1,3255 | 1,3194 | 1,3201 | 1,3201 | - |
| 18 ene 2023 | 1,3199 | 1,3251 | 1,3131 | 1,3199 | 1,3199 | - |
| 17 ene 2023 | 1,3200 | 1,3244 | 1,3189 | 1,3200 | 1,3200 | - |
| 16 ene 2023 | 1,3199 | 1,3221 | 1,3154 | 1,3199 | 1,3199 | - |
| 13 ene 2023 | 1,3225 | 1,3245 | 1,3193 | 1,3225 | 1,3225 | - |
| 12 ene 2023 | 1,3301 | 1,3314 | 1,3222 | 1,3301 | 1,3301 | - |
| 11 ene 2023 | 1,3317 | 1,3329 | 1,3286 | 1,3317 | 1,3317 | - |
| 10 ene 2023 | 1,3304 | 1,3330 | 1,3289 | 1,3304 | 1,3304 | - |
| 09 ene 2023 | 1,3338 | 1,3359 | 1,3273 | 1,3338 | 1,3338 | - |
| 06 ene 2023 | 1,3455 | 1,3487 | 1,3371 | 1,3455 | 1,3455 | - |
| 05 ene 2023 | 1,3414 | 1,3462 | 1,3381 | 1,3414 | 1,3414 | - |
| 04 ene 2023 | 1,3453 | 1,3453 | 1,3375 | 1,3453 | 1,3453 | - |
| 03 ene 2023 | 1,3412 | 1,3470 | 1,3360 | 1,3412 | 1,3412 | - |
| 02 ene 2023 | 1,3373 | 1,3427 | 1,3377 | 1,3373 | 1,3373 | - |
| 30 dic 2022 | 1,3435 | 1,3452 | 1,3381 | 1,3435 | 1,3435 | - |
| 29 dic 2022 | 1,3492 | 1,3499 | 1,3443 | 1,3492 | 1,3492 | - |
| 28 dic 2022 | 1,3476 | 1,3503 | 1,3455 | 1,3476 | 1,3476 | - |
| 27 dic 2022 | 1,3468 | 1,3474 | 1,3435 | 1,3468 | 1,3468 | - |
| 26 dic 2022 | 1,3491 | 1,3552 | 1,3417 | 1,3517 | 1,3517 | - |
| 23 dic 2022 | 1,3514 | 1,3538 | 1,3473 | 1,3514 | 1,3514 | - |
| 22 dic 2022 | 1,3507 | 1,3534 | 1,3465 | 1,3507 | 1,3507 | - |
| 21 dic 2022 | 1,3511 | 1,3535 | 1,3497 | 1,3511 | 1,3511 | - |
| 20 dic 2022 | 1,3563 | 1,3578 | 1,3491 | 1,3563 | 1,3563 | - |
| 19 dic 2022 | 1,3588 | 1,3589 | 1,3533 | 1,3588 | 1,3588 | - |
| 16 dic 2022 | 1,3604 | 1,3603 | 1,3547 | 1,3604 | 1,3604 | - |
| 15 dic 2022 | 1,3476 | 1,3599 | 1,3465 | 1,3476 | 1,3476 | - |
| 14 dic 2022 | 1,3468 | 1,3493 | 1,3454 | 1,3468 | 1,3468 | - |
| 13 dic 2022 | 1,3544 | 1,3566 | 1,3432 | 1,3544 | 1,3544 | - |
| 12 dic 2022 | 1,3537 | 1,3560 | 1,3512 | 1,3537 | 1,3537 | - |
| 09 dic 2022 | 1,3527 | 1,3559 | 1,3486 | 1,3527 | 1,3527 | - |
| 08 dic 2022 | 1,3552 | 1,3582 | 1,3522 | 1,3552 | 1,3552 | - |
| 07 dic 2022 | 1,3587 | 1,3604 | 1,3541 | 1,3587 | 1,3587 | - |
| 06 dic 2022 | 1,3561 | 1,3589 | 1,3535 | 1,3561 | 1,3561 | - |
| 05 dic 2022 | 1,3503 | 1,3569 | 1,3434 | 1,3503 | 1,3503 | - |
| 02 dic 2022 | 1,3532 | 1,3599 | 1,3488 | 1,3532 | 1,3532 | - |
| 01 dic 2022 | 1,3593 | 1,3596 | 1,3518 | 1,3593 | 1,3593 | - |
| 30 nov 2022 | 1,3753 | 1,3762 | 1,3651 | 1,3753 | 1,3753 | - |
| 29 nov 2022 | 1,3791 | 1,3799 | 1,3713 | 1,3791 | 1,3791 | - |
| 28 nov 2022 | 1,3787 | 1,3796 | 1,3716 | 1,3787 | 1,3787 | - |
| 25 nov 2022 | 1,3755 | 1,3779 | 1,3705 | 1,3755 | 1,3755 | - |
| 24 nov 2022 | 1,3763 | 1,3769 | 1,3716 | 1,3763 | 1,3763 | - |
| 23 nov 2022 | 1,3779 | 1,3855 | 1,3765 | 1,3779 | 1,3779 | - |
| 22 nov 2022 | 1,3813 | 1,3818 | 1,3780 | 1,3813 | 1,3813 | - |
| 21 nov 2022 | 1,3750 | 1,3833 | 1,3747 | 1,3750 | 1,3750 | - |
| 18 nov 2022 | 1,3751 | 1,3753 | 1,3707 | 1,3751 | 1,3751 | - |
| 17 nov 2022 | 1,3700 | 1,3800 | 1,3689 | 1,3700 | 1,3700 | - |
| 16 nov 2022 | 1,3702 | 1,3755 | 1,3665 | 1,3702 | 1,3702 | - |
| 15 nov 2022 | 1,3728 | 1,3733 | 1,3642 | 1,3728 | 1,3728 | - |
| 14 nov 2022 | 1,3744 | 1,3767 | 1,3701 | 1,3744 | 1,3744 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
