UMS Holdings Limited (558.SI)
SES - SES Precio retrasado. Moneda en SGD.
Añadir a la lista de seguimiento
Al cierre: 05:06PM SGT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 12,109,900 |
| 20 jun 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 1,063,800 |
| 19 jun 2024 | 1.2100 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 3,009,100 |
| 18 jun 2024 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 3,799,300 |
| 14 jun 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 1,419,000 |
| 13 jun 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 1,603,300 |
| 12 jun 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,621,400 |
| 11 jun 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 2,502,800 |
| 10 jun 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,786,000 |
| 07 jun 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 3,010,100 |
| 06 jun 2024 | 1.2300 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 3,967,100 |
| 05 jun 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 4,019,900 |
| 04 jun 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 5,278,400 |
| 03 jun 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 6,622,300 |
| 31 may 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 6,041,400 |
| 30 may 2024 | 1.2100 | 1.2400 | 1.1900 | 1.2300 | 1.2300 | 7,037,900 |
| 29 may 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 5,000,100 |
| 28 may 2024 | 1.2000 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 6,406,700 |
| 27 may 2024 | 1.1500 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 8,970,700 |
| 24 may 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 9,991,000 |
| 23 may 2024 | 1.1100 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 13,043,450 |
| 21 may 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 8,871,300 |
| 20 may 2024 | 1.0600 | 1.1100 | 1.0400 | 1.1100 | 1.1100 | 11,617,800 |
| 17 may 2024 | 1.0700 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 7,982,600 |
| 16 may 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,297,500 |
| 15 may 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 14,199,800 |
| 14 may 2024 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 23,579,600 |
| 13 may 2024 | 1.2600 | 1.2600 | 1.0800 | 1.1100 | 1.1100 | 32,041,000 |
| 10 may 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 2,758,700 |
| 09 may 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 3,806,100 |
| 08 may 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 1,594,700 |
| 07 may 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 966,400 |
| 07 may 2024 | 0.022 Dividendo | |||||
| 06 may 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3300 | 1.3080 | 2,845,800 |
| 03 may 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.2785 | 1,551,600 |
| 02 may 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.2785 | 4,532,500 |
| 30 abr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3277 | 1,054,800 |
| 29 abr 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3277 | 2,088,300 |
| 26 abr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3300 | 1.3080 | 3,137,900 |
| 25 abr 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.2883 | 2,746,700 |
| 24 abr 2024 | 1.3100 | 1.3200 | 1.2900 | 1.3100 | 1.2883 | 2,559,800 |
| 23 abr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.2785 | 1,093,400 |
| 22 abr 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2687 | 2,861,400 |
| 19 abr 2024 | 1.3200 | 1.3200 | 1.2700 | 1.2900 | 1.2687 | 4,715,200 |
| 18 abr 2024 | 1.3000 | 1.3300 | 1.2900 | 1.3200 | 1.2982 | 3,018,900 |
| 17 abr 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.2785 | 1,977,400 |
| 16 abr 2024 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.2785 | 3,726,600 |
| 15 abr 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3100 | 1.2883 | 3,119,900 |
| 12 abr 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3277 | 3,272,600 |
| 11 abr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3277 | 721,400 |
| 09 abr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3500 | 1.3277 | 518,000 |
| 08 abr 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3277 | 1,892,800 |
| 05 abr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3375 | 1,602,300 |
| 04 abr 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.3375 | 2,691,400 |
| 03 abr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3500 | 1.3277 | 2,344,900 |
| 02 abr 2024 | 1.3500 | 1.3700 | 1.3400 | 1.3600 | 1.3375 | 2,260,300 |
| 01 abr 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3277 | 1,865,600 |
| 28 mar 2024 | 1.3400 | 1.3800 | 1.3400 | 1.3500 | 1.3277 | 3,825,900 |
| 27 mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | 1.3178 | 3,205,000 |
| 26 mar 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3277 | 2,849,900 |
| 25 mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3178 | 2,053,400 |
| 22 mar 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3277 | 1,986,400 |
| 21 mar 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3277 | 4,570,700 |
| 20 mar 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.2982 | 2,984,200 |
| 19 mar 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3200 | 1.2982 | 3,172,200 |
| 18 mar 2024 | 1.3300 | 1.3300 | 1.3100 | 1.3200 | 1.2982 | 1,912,600 |
| 15 mar 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.2982 | 3,324,300 |
| 14 mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3178 | 2,788,100 |
| 13 mar 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3178 | 3,741,800 |
| 12 mar 2024 | 1.3400 | 1.3500 | 1.3300 | 1.3300 | 1.3080 | 1,548,600 |
| 11 mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.3178 | 3,917,200 |
| 08 mar 2024 | 1.3400 | 1.3800 | 1.3300 | 1.3700 | 1.3473 | 3,915,000 |
| 07 mar 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3080 | 4,253,100 |
| 06 mar 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3600 | 1.3375 | 4,187,300 |
| 05 mar 2024 | 1.3800 | 1.4100 | 1.3600 | 1.3700 | 1.3473 | 4,450,300 |
| 04 mar 2024 | 1.3900 | 1.4000 | 1.3600 | 1.3800 | 1.3572 | 3,659,700 |
| 01 mar 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3800 | 1.3572 | 10,737,900 |
| 29 feb 2024 | 1.4800 | 1.5100 | 1.3800 | 1.4400 | 1.4162 | 17,919,600 |
| 28 feb 2024 | 1.5100 | 1.5800 | 1.5000 | 1.5100 | 1.4850 | 11,869,200 |
| 27 feb 2024 | 1.5000 | 1.5100 | 1.4600 | 1.5100 | 1.4850 | 8,460,400 |
| 26 feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4654 | 3,972,100 |
| 23 feb 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.4752 | 10,240,300 |
| 22 feb 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4800 | 1.4555 | 7,076,300 |
| 21 feb 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4600 | 1.4358 | 5,469,100 |
| 20 feb 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4457 | 7,079,300 |
| 19 feb 2024 | 1.4600 | 1.4600 | 1.4300 | 1.4400 | 1.4162 | 5,888,700 |
| 16 feb 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4358 | 14,427,900 |
| 15 feb 2024 | 1.3600 | 1.3900 | 1.3500 | 1.3800 | 1.3572 | 4,945,800 |
| 14 feb 2024 | 1.3200 | 1.3600 | 1.3100 | 1.3600 | 1.3375 | 6,985,300 |
| 13 feb 2024 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | 1.2982 | 6,914,400 |
| 09 feb 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.2883 | 288,400 |
| 08 feb 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | 1.2982 | 1,452,700 |
| 07 feb 2024 | 1.3300 | 1.3400 | 1.3100 | 1.3300 | 1.3080 | 2,067,900 |
| 06 feb 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3400 | 1.3178 | 3,365,400 |
| 05 feb 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3100 | 1.2883 | 2,534,700 |
| 02 feb 2024 | 1.3200 | 1.3400 | 1.3000 | 1.3000 | 1.2785 | 5,454,500 |
| 01 feb 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3000 | 1.2785 | 5,715,400 |
| 31 ene 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2588 | 3,217,100 |
| 30 ene 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.2785 | 3,676,000 |
| 29 ene 2024 | 1.3200 | 1.3300 | 1.2900 | 1.3000 | 1.2785 | 19,836,300 |
| *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.