Mercados españoles cerrados

Venture Corporation Limited (V03.SI)

SES - SES Precio demorado. Divisa en SGD
Añadir a la lista de favoritos
14,11-0,19 (-1,33%)
Al cierre: 05:04PM SGT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SGDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202414,3114,3314,1114,1114,111.314.000
25 abr 202414,4414,4914,2714,3014,30625.900
24 abr 202414,3914,4814,3514,4414,44302.700
23 abr 202414,1014,3514,0814,3214,32501.500
22 abr 202414,0914,1914,0314,1014,10609.300
19 abr 202414,2014,2013,9114,0514,05558.300
18 abr 202414,2114,2914,1314,1314,13598.100
17 abr 202414,2514,3114,1914,2114,21479.700
16 abr 202414,4014,4414,1914,2514,25576.900
15 abr 202414,5014,5314,4114,5114,51290.000
12 abr 202414,5914,6214,5314,5314,53306.100
11 abr 202414,6014,7014,5014,5914,59376.100
09 abr 202414,5014,7414,4614,6514,65801.400
08 abr 202414,4814,5014,3714,4914,49448.100
05 abr 202414,2114,3714,2014,3514,35396.900
04 abr 202414,3814,3914,2314,2714,27269.500
03 abr 202414,2014,4014,2014,3514,35422.100
02 abr 202414,2014,2914,1714,2914,29306.700
01 abr 202414,2714,2814,1114,1314,13251.100
28 mar 202414,2414,3714,2014,2714,27562.500
27 mar 202414,2014,2414,1914,2014,20197.600
26 mar 202414,2014,2114,1214,1714,17280.800
25 mar 202414,1214,2614,1014,1814,18382.800
22 mar 202414,0614,1214,0114,1214,12496.700
21 mar 202414,0614,0613,9914,0014,00393.000
20 mar 202414,0114,0913,9714,0114,01440.600
19 mar 202414,0114,1014,0114,0314,03582.200
18 mar 202414,0214,0813,9913,9913,99185.200
15 mar 202414,0014,1513,9914,0214,021.559.200
14 mar 202414,1114,1113,9814,0514,05437.900
13 mar 202414,1014,1714,0214,0814,08341.000
12 mar 202414,0914,2114,0814,0814,08226.900
11 mar 202414,0314,1414,0114,0414,04298.600
08 mar 202414,0914,1514,0614,1114,11287.800
07 mar 202414,0014,1613,9714,0014,00382.400
06 mar 202414,0314,0913,9114,0014,001.576.800
05 mar 202414,2514,3214,0514,0814,08453.300
04 mar 202414,0414,3414,0014,2914,291.042.600
01 mar 202414,0114,1813,9314,0014,00436.900
29 feb 202414,0014,0713,8814,0014,001.374.400
28 feb 202414,0914,1413,9814,0014,00700.800
27 feb 202414,3514,3914,0214,0914,09956.000
26 feb 202413,7514,4213,7514,4014,401.864.900
23 feb 202414,0014,0713,5613,7213,721.943.500
22 feb 202414,0914,1313,9914,1014,10470.000
21 feb 202414,0014,1213,9714,0414,04682.300
20 feb 202413,9214,0513,9114,0114,01388.000
19 feb 202413,9913,9913,8313,8813,88771.200
16 feb 202413,9014,0313,8913,9913,99874.600
15 feb 202413,8013,9013,6413,8813,88961.800
14 feb 202413,6813,7413,5613,6913,69677.000
13 feb 202413,8713,8713,6713,7113,71579.200
09 feb 202413,8213,9513,7713,8013,80531.400
08 feb 202414,1014,1413,8413,8613,86485.100
07 feb 202413,9014,1013,9014,0714,071.190.600
06 feb 202413,6813,9813,6813,9113,91820.300
05 feb 202413,7813,8413,6513,6713,67607.000
02 feb 202413,6513,8813,5913,8413,841.063.400
01 feb 202413,3913,6713,3013,6213,621.132.000
31 ene 202413,5213,5513,2513,4113,411.945.500
30 ene 202413,5013,7713,4913,5213,521.428.800
29 ene 202413,5313,6213,4313,4913,491.050.500
26 ene 202413,7113,8013,3913,4813,481.569.500
25 ene 202413,8013,8513,6113,7413,74782.300
24 ene 202413,7813,8813,7013,8813,88493.500
23 ene 202413,8113,8313,7113,7313,73732.500
22 ene 202413,7013,8713,7013,8113,81625.200
19 ene 202413,6913,7613,5613,6413,64590.100
18 ene 202413,5113,6613,4613,6613,66660.600
17 ene 202413,6913,7013,5013,5713,57728.400
16 ene 202413,6213,7613,5513,7213,72443.400
15 ene 202413,8013,8013,6013,6013,60441.200
12 ene 202413,7013,8113,6713,7913,79768.200
11 ene 202413,7613,7613,5013,6713,67572.300
10 ene 202413,8113,8113,6013,7513,75646.100
09 ene 202413,7013,8213,7013,7213,72495.900
08 ene 202413,5713,6713,5013,6313,63785.400
05 ene 202413,3913,5913,3113,5713,57417.400
04 ene 202413,6513,7013,3313,4113,411.396.300
03 ene 202413,8813,9813,6413,6413,641.764.700
02 ene 202413,6513,9413,6513,9413,941.212.400
29 dic 202313,6113,6813,5813,6113,61449.100
28 dic 202313,6413,7213,5513,6513,65586.700
27 dic 202313,4513,7013,4513,6513,65710.700
26 dic 202313,4413,4413,3613,4113,41126.200
22 dic 202313,3713,4413,3213,4013,40522.600
21 dic 202313,3013,4513,2913,3613,36646.214
20 dic 202313,4313,4313,2813,4013,40761.800
19 dic 202313,2713,3913,2513,3013,30571.800
18 dic 202312,9613,2912,9213,2413,241.115.084
15 dic 202313,1813,2512,7112,9012,903.747.600
14 dic 202313,1513,2113,0613,1513,151.070.400
13 dic 202313,2113,2113,0613,0913,09433.200
12 dic 202313,1813,2013,0513,2013,201.261.800
11 dic 202313,3013,3113,0813,1013,10768.300
08 dic 202313,1513,3313,0313,3013,30810.400
07 dic 202313,2713,2813,0913,1013,10676.700
06 dic 202313,1013,2913,0013,2913,29872.800
05 dic 202313,1113,1913,0213,1113,11686.900
04 dic 202313,1213,5113,1113,1113,111.613.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...