Frasers Logistics & Commercial Trust (BUOU.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
Al cierre: 05:06PM SGT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 8,591,200 |
| 02 may 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9900 | 24,304,300 |
| 30 abr 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9950 | 0.9950 | 26,166,700 |
| 29 abr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 6,496,000 |
| 26 abr 2024 | 1.0000 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 8,157,100 |
| 25 abr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 3,392,700 |
| 24 abr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 9,356,900 |
| 23 abr 2024 | 0.9900 | 1.0100 | 0.9850 | 1.0000 | 1.0000 | 12,709,600 |
| 22 abr 2024 | 0.9750 | 0.9950 | 0.9750 | 0.9850 | 0.9850 | 10,880,100 |
| 19 abr 2024 | 1.0100 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 34,772,300 |
| 18 abr 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 1.0000 | 11,143,100 |
| 17 abr 2024 | 1.0200 | 1.0200 | 0.9950 | 1.0000 | 1.0000 | 23,339,400 |
| 16 abr 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 19,663,300 |
| 15 abr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 13,354,100 |
| 12 abr 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 12,866,700 |
| 11 abr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 14,673,600 |
| 09 abr 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 4,447,800 |
| 08 abr 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 9,729,300 |
| 05 abr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 11,979,700 |
| 04 abr 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 12,897,400 |
| 03 abr 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 16,407,100 |
| 02 abr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 9,494,500 |
| 01 abr 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 5,899,800 |
| 28 mar 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 18,691,600 |
| 27 mar 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 8,320,300 |
| 26 mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 8,855,400 |
| 25 mar 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 15,207,600 |
| 22 mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 17,284,800 |
| 21 mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 17,595,800 |
| 20 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 7,779,300 |
| 19 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 7,468,300 |
| 18 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 13,676,400 |
| 15 mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 18,491,100 |
| 14 mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 11,045,400 |
| 13 mar 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,594,400 |
| 12 mar 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 6,281,100 |
| 11 mar 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 4,211,100 |
| 08 mar 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 9,243,100 |
| 07 mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 6,451,400 |
| 06 mar 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 9,512,700 |
| 05 mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 7,453,400 |
| 04 mar 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 16,390,200 |
| 01 mar 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 14,065,600 |
| 29 feb 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 18,574,600 |
| 28 feb 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 32,054,600 |
| 27 feb 2024 | 1.0600 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 31,125,300 |
| 26 feb 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 4,613,500 |
| 23 feb 2024 | 1.0800 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 5,766,100 |
| 22 feb 2024 | 1.0700 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 8,859,800 |
| 21 feb 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 30,602,800 |
| 20 feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 8,551,100 |
| 19 feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 15,387,200 |
| 16 feb 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 11,135,300 |
| 15 feb 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 10,519,600 |
| 14 feb 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 13,378,900 |
| 13 feb 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 8,261,900 |
| 09 feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1000 | 1.1000 | 6,887,300 |
| 08 feb 2024 | 1.1000 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 15,963,700 |
| 07 feb 2024 | 1.0900 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 4,549,600 |
| 06 feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,941,200 |
| 05 feb 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 10,500,100 |
| 02 feb 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 16,070,100 |
| 01 feb 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 11,722,600 |
| 31 ene 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 14,078,600 |
| 30 ene 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 4,458,100 |
| 29 ene 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 7,265,900 |
| 26 ene 2024 | 1.0900 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 15,564,200 |
| 25 ene 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 8,772,000 |
| 24 ene 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 9,761,900 |
| 23 ene 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 5,686,900 |
| 22 ene 2024 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 6,320,100 |
| 19 ene 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 13,780,500 |
| 18 ene 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 9,617,000 |
| 17 ene 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 3,803,600 |
| 16 ene 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 2,968,600 |
| 15 ene 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 6,823,700 |
| 12 ene 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 6,883,800 |
| 11 ene 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 5,170,000 |
| 10 ene 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 7,072,619 |
| 09 ene 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 4,188,400 |
| 08 ene 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,686,700 |
| 05 ene 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 3,897,300 |
| 04 ene 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,504,200 |
| 03 ene 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 8,998,400 |
| 02 ene 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 6,711,700 |
| 29 dic 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 11,770,700 |
| 28 dic 2023 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 5,284,500 |
| 27 dic 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 2,703,700 |
| 26 dic 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 4,791,100 |
| 22 dic 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 8,770,400 |
| 21 dic 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1400 | 1.1400 | 8,199,400 |
| 20 dic 2023 | 1.1500 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 7,410,700 |
| 19 dic 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 7,369,300 |
| 18 dic 2023 | 1.1500 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 22,424,900 |
| 15 dic 2023 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 37,718,500 |
| 14 dic 2023 | 1.1300 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 26,469,300 |
| 13 dic 2023 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 8,014,900 |
| 12 dic 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 7,620,900 |
| 11 dic 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 6,168,000 |
| 08 dic 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 4,991,000 |
| *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.