U.S. markets closed
F S&P 500
5,334.25 +7.00 (+0.13%) F Dow Jones
40,183.00 +46.00 (+0.11%) F Nasdaq
18,662.50 +27.25 (+0.15%) E-mini Russell 2000 Index Futur
2,106.80 +1.30 (+0.06%) Petróleo
79.89 -0.17 (-0.21%) Oro
2,434.10 +16.70 (+0.69%)
LionGlobal Asia High Dividend Equity Fund (0P0001KZQH.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
A partir del 04:00AM SGT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | 0.8660 | - |
| 15 may 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
| 14 may 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
| 13 may 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
| 10 may 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
| 09 may 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
| 08 may 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
| 07 may 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
| 06 may 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 03 may 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 02 may 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
| 30 abr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 29 abr 2024 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | 0.8310 | - |
| 26 abr 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
| 25 abr 2024 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | - |
| 24 abr 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| 23 abr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 22 abr 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
| 19 abr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 18 abr 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
| 17 abr 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | - |
| 16 abr 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
| 15 abr 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
| 12 abr 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| 11 abr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 abr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 08 abr 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
| 05 abr 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
| 04 abr 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| 03 abr 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
| 02 abr 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | - |
| 01 abr 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | - |
| 28 mar 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
| 27 mar 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 26 mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 25 mar 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | - |
| 22 mar 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 21 mar 2024 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
| 20 mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
| 19 mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
| 18 mar 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
| 15 mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
| 14 mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
| 13 mar 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
| 12 mar 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 11 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 08 mar 2024 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | 0.8030 | - |
| 07 mar 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 06 mar 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
| 05 mar 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 04 mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
| 01 mar 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 29 feb 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
| 28 feb 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
| 27 feb 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | - |
| 26 feb 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
| 23 feb 2024 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | - |
| 22 feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
| 21 feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
| 20 feb 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 19 feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
| 16 feb 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | - |
| 15 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 14 feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 13 feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 09 feb 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
| 08 feb 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
| 07 feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
| 06 feb 2024 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | 0.7740 | - |
| 05 feb 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | - |
| 02 feb 2024 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
| 01 feb 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 31 ene 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
| 30 ene 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
| 29 ene 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
| 26 ene 2024 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
| 25 ene 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | - |
| 24 ene 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 23 ene 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | - |
| 22 ene 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | - |
| 19 ene 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 18 ene 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
| 17 ene 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 16 ene 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 15 ene 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 12 ene 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| 11 ene 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| 10 ene 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
| 09 ene 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
| 08 ene 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 05 ene 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| 04 ene 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
| 03 ene 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | - |
| 02 ene 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | - |
| 02 ene 2024 | 0.0315 Dividendo | |||||
| 29 dic 2023 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7775 | - |
| 28 dic 2023 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7775 | - |
| 27 dic 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7689 | - |
| *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.