United Global Growth Fund (0P00006G30.SI)
SES - SES Precio retrasado. Moneda en SGD.
Añadir a la lista de seguimiento
Al cierre: 04:00AM SGT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 01 jul 2024 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 28 jun 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 27 jun 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 26 jun 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 25 jun 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
| 24 jun 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 21 jun 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| 20 jun 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
| 14 jun 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| 13 jun 2024 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | 4.4490 | - |
| 12 jun 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
| 11 jun 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 10 jun 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 07 jun 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 06 jun 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 05 jun 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 04 jun 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 03 jun 2024 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
| 31 may 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 30 may 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 29 may 2024 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
| 28 may 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 23 may 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| 21 may 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 20 may 2024 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | 4.4390 | - |
| 17 may 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 16 may 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 15 may 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| 14 may 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| 13 may 2024 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
| 10 may 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
| 09 may 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 08 may 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| 07 may 2024 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | 4.3730 | - |
| 06 may 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
| 03 may 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 02 may 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 30 abr 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
| 29 abr 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
| 26 abr 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 25 abr 2024 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | 4.2510 | - |
| 24 abr 2024 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 23 abr 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 22 abr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 19 abr 2024 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
| 18 abr 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 17 abr 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 16 abr 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
| 15 abr 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 12 abr 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
| 11 abr 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 09 abr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 08 abr 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
| 05 abr 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 04 abr 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 03 abr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 02 abr 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| 01 abr 2024 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | - |
| 28 mar 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 27 mar 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 26 mar 2024 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| 25 mar 2024 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
| 22 mar 2024 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
| 21 mar 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | - |
| 20 mar 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
| 19 mar 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 18 mar 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | - |
| 15 mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 14 mar 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 13 mar 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| 12 mar 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
| 11 mar 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| 08 mar 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | - |
| 07 mar 2024 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | 4.3510 | - |
| 06 mar 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
| 05 mar 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 04 mar 2024 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | - |
| 01 mar 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 29 feb 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 28 feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 27 feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
| 26 feb 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 23 feb 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
| 22 feb 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 21 feb 2024 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | - |
| 20 feb 2024 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 15 feb 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
| 14 feb 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 13 feb 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 09 feb 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 08 feb 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.