U.S. markets open in 8 hours 6 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,010.00 +13.00 (+0.03%) F Nasdaq
18,183.25 -12.25 (-0.07%) E-mini Russell 2000 Index Futur
2,073.10 +2.00 (+0.10%) Petróleo
78.62 +0.14 (+0.18%) Oro
2,331.00 -0.20 (-0.01%)
Keppel DC REIT (AJBU.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
A partir del 01:14PM SGT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 1,519,400 |
| 06 may 2024 | 1.7000 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 8,127,000 |
| 03 may 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 1,647,900 |
| 02 may 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 4,475,200 |
| 30 abr 2024 | 1.7100 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 4,880,900 |
| 29 abr 2024 | 1.7000 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 2,506,300 |
| 26 abr 2024 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 4,815,300 |
| 25 abr 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 4,345,100 |
| 24 abr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 2,811,800 |
| 23 abr 2024 | 1.6600 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 3,864,000 |
| 22 abr 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6600 | 3,883,800 |
| 19 abr 2024 | 1.6700 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 7,285,100 |
| 18 abr 2024 | 1.6700 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 2,914,100 |
| 17 abr 2024 | 1.6700 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 4,559,600 |
| 16 abr 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 4,030,800 |
| 15 abr 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 3,110,000 |
| 12 abr 2024 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.7100 | 2,894,800 |
| 11 abr 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 3,635,800 |
| 09 abr 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 3,054,700 |
| 08 abr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7300 | 2,151,600 |
| 05 abr 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 4,105,100 |
| 04 abr 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 2,915,400 |
| 03 abr 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 3,665,900 |
| 02 abr 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 4,468,100 |
| 01 abr 2024 | 1.7300 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 2,167,000 |
| 28 mar 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 6,419,900 |
| 27 mar 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 4,480,300 |
| 26 mar 2024 | 1.6800 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 3,666,900 |
| 25 mar 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 3,707,400 |
| 22 mar 2024 | 1.7000 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 7,753,100 |
| 21 mar 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 5,662,400 |
| 20 mar 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 2,726,100 |
| 19 mar 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 1,970,100 |
| 18 mar 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6700 | 1.6700 | 2,821,000 |
| 15 mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 7,229,700 |
| 14 mar 2024 | 1.6900 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 6,949,800 |
| 13 mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,905,900 |
| 12 mar 2024 | 1.6900 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 3,134,200 |
| 11 mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 2,717,800 |
| 08 mar 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 4,896,100 |
| 07 mar 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 4,479,800 |
| 06 mar 2024 | 1.6700 | 1.7300 | 1.6700 | 1.7000 | 1.7000 | 9,284,200 |
| 05 mar 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 4,181,400 |
| 04 mar 2024 | 1.6900 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 3,986,900 |
| 01 mar 2024 | 1.7100 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 5,950,000 |
| 29 feb 2024 | 1.7100 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 5,149,900 |
| 28 feb 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 8,099,600 |
| 27 feb 2024 | 1.7400 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 3,774,600 |
| 26 feb 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 3,641,000 |
| 23 feb 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 7,215,500 |
| 22 feb 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 8,395,600 |
| 21 feb 2024 | 1.7500 | 1.7700 | 1.7300 | 1.7300 | 1.7300 | 5,459,000 |
| 20 feb 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7500 | 5,103,100 |
| 19 feb 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 10,167,000 |
| 16 feb 2024 | 1.7600 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 7,754,000 |
| 15 feb 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7500 | 1.7500 | 8,730,400 |
| 14 feb 2024 | 1.7300 | 1.7800 | 1.7200 | 1.7600 | 1.7600 | 22,907,000 |
| 13 feb 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 16,600,300 |
| 09 feb 2024 | 1.7200 | 1.7200 | 1.6900 | 1.7100 | 1.7100 | 9,901,700 |
| 08 feb 2024 | 1.6600 | 1.7300 | 1.6500 | 1.7100 | 1.7100 | 29,855,900 |
| 07 feb 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 10,006,400 |
| 06 feb 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.6300 | 15,031,100 |
| 05 feb 2024 | 1.6500 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 12,891,000 |
| 02 feb 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 13,278,000 |
| 02 feb 2024 | 0.04332 Dividendo | |||||
| 01 feb 2024 | 1.6700 | 1.6800 | 1.6600 | 1.6800 | 1.6367 | 5,921,900 |
| 31 ene 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.6464 | 17,872,700 |
| 30 ene 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.6464 | 16,076,600 |
| 29 ene 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.6659 | 22,284,900 |
| 26 ene 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7600 | 1.7146 | 19,933,700 |
| 25 ene 2024 | 1.8400 | 1.8500 | 1.8000 | 1.8000 | 1.7536 | 4,283,400 |
| 24 ene 2024 | 1.8100 | 1.8500 | 1.7900 | 1.8500 | 1.8023 | 5,581,600 |
| 23 ene 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.7536 | 4,044,800 |
| 22 ene 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8100 | 1.7633 | 5,428,600 |
| 19 ene 2024 | 1.8100 | 1.8200 | 1.7600 | 1.7900 | 1.7438 | 15,646,100 |
| 18 ene 2024 | 1.8100 | 1.8200 | 1.7900 | 1.7900 | 1.7438 | 6,071,000 |
| 17 ene 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.7633 | 8,501,100 |
| 16 ene 2024 | 1.8500 | 1.8700 | 1.8400 | 1.8500 | 1.8023 | 7,778,000 |
| 15 ene 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8600 | 1.8120 | 3,551,100 |
| 12 ene 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8400 | 1.7926 | 6,790,800 |
| 11 ene 2024 | 1.8500 | 1.8600 | 1.8300 | 1.8500 | 1.8023 | 6,091,600 |
| 10 ene 2024 | 1.8600 | 1.8700 | 1.8200 | 1.8500 | 1.8023 | 5,990,400 |
| 09 ene 2024 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | 1.8218 | 5,242,100 |
| 08 ene 2024 | 1.8500 | 1.8800 | 1.8100 | 1.8300 | 1.7828 | 9,959,600 |
| 05 ene 2024 | 1.8800 | 1.8800 | 1.8300 | 1.8400 | 1.7926 | 9,063,700 |
| 04 ene 2024 | 1.9300 | 1.9500 | 1.8800 | 1.9000 | 1.8510 | 5,278,100 |
| 03 ene 2024 | 1.9200 | 1.9500 | 1.9100 | 1.9300 | 1.8802 | 4,181,000 |
| 02 ene 2024 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.8802 | 5,442,200 |
| 29 dic 2023 | 1.9200 | 1.9600 | 1.9100 | 1.9500 | 1.8997 | 4,263,900 |
| 28 dic 2023 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | 1.8607 | 5,080,700 |
| 27 dic 2023 | 1.8800 | 1.9300 | 1.8800 | 1.9100 | 1.8607 | 6,624,300 |
| 26 dic 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8218 | 3,730,500 |
| 22 dic 2023 | 1.8500 | 1.8700 | 1.8400 | 1.8600 | 1.8120 | 6,281,500 |
| 21 dic 2023 | 1.8400 | 1.8600 | 1.8300 | 1.8400 | 1.7926 | 5,738,800 |
| 20 dic 2023 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8023 | 4,037,600 |
| 19 dic 2023 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.7828 | 10,529,000 |
| 18 dic 2023 | 1.8800 | 1.8800 | 1.7700 | 1.8200 | 1.7731 | 23,609,700 |
| 15 dic 2023 | 2.0600 | 2.0700 | 1.8500 | 1.8900 | 1.8413 | 32,540,400 |
| 14 dic 2023 | 2.0400 | 2.1000 | 2.0300 | 2.0800 | 2.0264 | 13,805,700 |
| 13 dic 2023 | 2.0100 | 2.0300 | 1.9800 | 2.0000 | 1.9484 | 6,484,200 |
| *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.