U.S. markets open in 8 hours 40 minutes

United China A-Shares Innovt A SGD Acc (0P0001KEXO.SI)

SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
0.5080-0.0010 (-0.20%)
A partir del 04:00AM SGT. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 2024------
30 may 2024------
29 may 20240.50800.50800.50800.50800.5080-
28 may 20240.50900.50900.50900.50900.5090-
27 may 20240.51300.51300.51300.51300.5130-
24 may 20240.50600.50600.50600.50600.5060-
23 may 20240.50900.50900.50900.50900.5090-
21 may 20240.51600.51600.51600.51600.5160-
20 may 20240.51600.51600.51600.51600.5160-
17 may 20240.51600.51600.51600.51600.5160-
16 may 20240.51400.51400.51400.51400.5140-
15 may 2024------
14 may 20240.51800.51800.51800.51800.5180-
13 may 20240.52100.52100.52100.52100.5210-
10 may 20240.52200.52200.52200.52200.5220-
09 may 20240.52000.52000.52000.52000.5200-
08 may 20240.51500.51500.51500.51500.5150-
07 may 20240.51700.51700.51700.51700.5170-
06 may 20240.52100.52100.52100.52100.5210-
03 may 2024------
02 may 2024------
30 abr 20240.51900.51900.51900.51900.5190-
29 abr 20240.51700.51700.51700.51700.5170-
26 abr 20240.51900.51900.51900.51900.5190-
25 abr 20240.50600.50600.50600.50600.5060-
24 abr 20240.51000.51000.51000.51000.5100-
23 abr 20240.50300.50300.50300.50300.5030-
22 abr 20240.51200.51200.51200.51200.5120-
19 abr 20240.52400.52400.52400.52400.5240-
18 abr 20240.52800.52800.52800.52800.5280-
17 abr 20240.52900.52900.52900.52900.5290-
16 abr 20240.51800.51800.51800.51800.5180-
15 abr 20240.53200.53200.53200.53200.5320-
12 abr 20240.52700.52700.52700.52700.5270-
11 abr 20240.51200.51200.51200.51200.5120-
09 abr 20240.51200.51200.51200.51200.5120-
08 abr 20240.51900.51900.51900.51900.5190-
05 abr 2024------
04 abr 2024------
03 abr 20240.51900.51900.51900.51900.5190-
02 abr 20240.51900.51900.51900.51900.5190-
01 abr 2024------
28 mar 20240.50400.50400.50400.50400.5040-
27 mar 20240.49800.49800.49800.49800.4980-
26 mar 20240.50600.50600.50600.50600.5060-
25 mar 20240.50900.50900.50900.50900.5090-
22 mar 20240.51500.51500.51500.51500.5150-
21 mar 20240.51300.51300.51300.51300.5130-
20 mar 20240.51500.51500.51500.51500.5150-
19 mar 20240.51600.51600.51600.51600.5160-
18 mar 20240.51900.51900.51900.51900.5190-
15 mar 20240.51400.51400.51400.51400.5140-
14 mar 20240.50600.50600.50600.50600.5060-
13 mar 20240.50300.50300.50300.50300.5030-
12 mar 20240.50700.50700.50700.50700.5070-
11 mar 20240.51700.51700.51700.51700.5170-
08 mar 20240.51800.51800.51800.51800.5180-
07 mar 20240.50900.50900.50900.50900.5090-
06 mar 20240.51100.51100.51100.51100.5110-
05 mar 20240.51500.51500.51500.51500.5150-
04 mar 20240.51300.51300.51300.51300.5130-
01 mar 20240.50700.50700.50700.50700.5070-
29 feb 20240.50000.50000.50000.50000.5000-
28 feb 20240.48400.48400.48400.48400.4840-
27 feb 20240.49800.49800.49800.49800.4980-
26 feb 20240.48900.48900.48900.48900.4890-
23 feb 20240.49000.49000.49000.49000.4900-
22 feb 20240.49500.49500.49500.49500.4950-
21 feb 20240.48600.48600.48600.48600.4860-
20 feb 20240.49000.49000.49000.49000.4900-
19 feb 20240.48500.48500.48500.48500.4850-
16 feb 2024------
15 feb 2024------
14 feb 2024------
13 feb 2024------
09 feb 2024------
08 feb 20240.47000.47000.47000.47000.4700-
07 feb 20240.46700.46700.46700.46700.4670-
06 feb 20240.45700.45700.45700.45700.4570-
05 feb 20240.44100.44100.44100.44100.4410-
02 feb 20240.44200.44200.44200.44200.4420-
01 feb 20240.44600.44600.44600.44600.4460-
31 ene 20240.43900.43900.43900.43900.4390-
30 ene 20240.44600.44600.44600.44600.4460-
29 ene 20240.45500.45500.45500.45500.4550-
26 ene 20240.47600.47600.47600.47600.4760-
25 ene 20240.48400.48400.48400.48400.4840-
24 ene 20240.47500.47500.47500.47500.4750-
23 ene 20240.47400.47400.47400.47400.4740-
22 ene 20240.46600.46600.46600.46600.4660-
19 ene 20240.48000.48000.48000.48000.4800-
18 ene 20240.48500.48500.48500.48500.4850-
17 ene 20240.47600.47600.47600.47600.4760-
16 ene 20240.48700.48700.48700.48700.4870-
15 ene 20240.48700.48700.48700.48700.4870-
12 ene 20240.48600.48600.48600.48600.4860-
11 ene 20240.49200.49200.49200.49200.4920-
10 ene 20240.48300.48300.48300.48300.4830-
09 ene 20240.48900.48900.48900.48900.4890-
08 ene 20240.48700.48700.48700.48700.4870-
*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...