U.S. markets open in 5 hours 19 minutes
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,028.00 +1.00 (+0.00%) F Nasdaq
18,198.75 -0.75 (-0.00%) E-mini Russell 2000 Index Futur
2,070.80 -5.90 (-0.28%) Petróleo
77.34 -1.04 (-1.33%) Oro
2,312.50 -11.70 (-0.50%)
Lion-Phillip S-REIT ETF (CLR.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
A partir del 04:00PM SGT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.7950 | 0.7990 | 0.7950 | 0.7980 | 0.7980 | 725,626 |
| 07 may 2024 | 0.7950 | 0.7990 | 0.7940 | 0.7950 | 0.7950 | 875,340 |
| 06 may 2024 | 0.7920 | 0.7990 | 0.7920 | 0.7950 | 0.7950 | 1,163,034 |
| 03 may 2024 | 0.7920 | 0.7990 | 0.7860 | 0.7910 | 0.7910 | 1,152,837 |
| 02 may 2024 | 0.7950 | 0.7980 | 0.7890 | 0.7920 | 0.7920 | 625,403 |
| 30 abr 2024 | 0.7970 | 0.7980 | 0.7920 | 0.7960 | 0.7960 | 534,485 |
| 29 abr 2024 | 0.8000 | 0.8000 | 0.7900 | 0.7940 | 0.7940 | 335,678 |
| 26 abr 2024 | 0.8010 | 0.8010 | 0.7880 | 0.8000 | 0.8000 | 820,715 |
| 25 abr 2024 | 0.7990 | 0.8010 | 0.7910 | 0.8010 | 0.8010 | 915,428 |
| 24 abr 2024 | 0.7940 | 0.8020 | 0.7940 | 0.7970 | 0.7970 | 720,595 |
| 23 abr 2024 | 0.7800 | 0.7890 | 0.7770 | 0.7870 | 0.7870 | 1,066,786 |
| 22 abr 2024 | 0.7750 | 0.7920 | 0.7750 | 0.7760 | 0.7760 | 3,767,474 |
| 19 abr 2024 | 0.7850 | 0.7940 | 0.7670 | 0.7740 | 0.7740 | 2,345,583 |
| 18 abr 2024 | 0.7870 | 0.7980 | 0.7800 | 0.7810 | 0.7810 | 1,971,023 |
| 17 abr 2024 | 0.7940 | 0.7970 | 0.7840 | 0.7840 | 0.7840 | 1,983,001 |
| 16 abr 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7950 | 0.7950 | 2,301,928 |
| 15 abr 2024 | 0.8190 | 0.8190 | 0.8030 | 0.8040 | 0.8040 | 1,571,552 |
| 12 abr 2024 | 0.8190 | 0.8200 | 0.8140 | 0.8180 | 0.8180 | 965,990 |
| 11 abr 2024 | 0.8290 | 0.8290 | 0.8150 | 0.8190 | 0.8190 | 1,085,217 |
| 09 abr 2024 | 0.8220 | 0.8310 | 0.8220 | 0.8300 | 0.8300 | 511,193 |
| 08 abr 2024 | 0.8250 | 0.8260 | 0.8210 | 0.8220 | 0.8220 | 593,050 |
| 05 abr 2024 | 0.8210 | 0.8240 | 0.8160 | 0.8220 | 0.8220 | 1,712,111 |
| 04 abr 2024 | 0.8200 | 0.8260 | 0.8190 | 0.8250 | 0.8250 | 1,127,657 |
| 03 abr 2024 | 0.8230 | 0.8230 | 0.8120 | 0.8190 | 0.8190 | 757,179 |
| 02 abr 2024 | 0.8280 | 0.8280 | 0.8200 | 0.8250 | 0.8250 | 683,800 |
| 01 abr 2024 | 0.8210 | 0.8280 | 0.8200 | 0.8280 | 0.8280 | 712,097 |
| 28 mar 2024 | 0.8200 | 0.8250 | 0.8160 | 0.8190 | 0.8190 | 597,041 |
| 27 mar 2024 | 0.8140 | 0.8200 | 0.8140 | 0.8160 | 0.8160 | 486,224 |
| 26 mar 2024 | 0.8110 | 0.8170 | 0.8080 | 0.8140 | 0.8140 | 487,267 |
| 25 mar 2024 | 0.8200 | 0.8200 | 0.8110 | 0.8110 | 0.8110 | 508,466 |
| 22 mar 2024 | 0.8160 | 0.8180 | 0.8110 | 0.8130 | 0.8130 | 1,299,763 |
| 21 mar 2024 | 0.8020 | 0.8190 | 0.8020 | 0.8160 | 0.8160 | 3,399,278 |
| 20 mar 2024 | 0.7970 | 0.8010 | 0.7970 | 0.7980 | 0.7980 | 564,117 |
| 19 mar 2024 | 0.8000 | 0.8020 | 0.7950 | 0.7960 | 0.7960 | 778,871 |
| 18 mar 2024 | 0.8040 | 0.8040 | 0.7970 | 0.8000 | 0.8000 | 1,598,331 |
| 15 mar 2024 | 0.8080 | 0.8080 | 0.8000 | 0.8040 | 0.8040 | 1,737,562 |
| 14 mar 2024 | 0.8100 | 0.8110 | 0.8050 | 0.8080 | 0.8080 | 1,236,429 |
| 13 mar 2024 | 0.8180 | 0.8180 | 0.8080 | 0.8090 | 0.8090 | 1,545,567 |
| 12 mar 2024 | 0.8110 | 0.8180 | 0.8110 | 0.8140 | 0.8140 | 336,761 |
| 11 mar 2024 | 0.8160 | 0.8190 | 0.8110 | 0.8110 | 0.8110 | 653,922 |
| 08 mar 2024 | 0.8060 | 0.8240 | 0.8060 | 0.8160 | 0.8160 | 610,602 |
| 07 mar 2024 | 0.8110 | 0.8110 | 0.8030 | 0.8070 | 0.8070 | 2,383,072 |
| 06 mar 2024 | 0.8050 | 0.8140 | 0.8030 | 0.8110 | 0.8110 | 635,225 |
| 05 mar 2024 | 0.8070 | 0.8100 | 0.8000 | 0.8020 | 0.8020 | 1,132,023 |
| 04 mar 2024 | 0.8130 | 0.8150 | 0.8070 | 0.8070 | 0.8070 | 1,128,369 |
| 01 mar 2024 | 0.8170 | 0.8220 | 0.8090 | 0.8110 | 0.8110 | 1,153,095 |
| 29 feb 2024 | 0.8200 | 0.8230 | 0.8130 | 0.8170 | 0.8170 | 872,774 |
| 28 feb 2024 | 0.8250 | 0.8250 | 0.8120 | 0.8200 | 0.8200 | 809,374 |
| 27 feb 2024 | 0.8310 | 0.8340 | 0.8200 | 0.8210 | 0.8210 | 685,337 |
| 26 feb 2024 | 0.8300 | 0.8310 | 0.8270 | 0.8280 | 0.8280 | 1,052,517 |
| 23 feb 2024 | 0.8390 | 0.8390 | 0.8320 | 0.8330 | 0.8330 | 534,387 |
| 22 feb 2024 | 0.8340 | 0.8410 | 0.8310 | 0.8400 | 0.8400 | 904,143 |
| 21 feb 2024 | 0.8350 | 0.8440 | 0.8340 | 0.8340 | 0.8340 | 384,732 |
| 20 feb 2024 | 0.8390 | 0.8390 | 0.8330 | 0.8340 | 0.8340 | 362,527 |
| 19 feb 2024 | 0.8400 | 0.8440 | 0.8330 | 0.8390 | 0.8390 | 449,607 |
| 16 feb 2024 | 0.8350 | 0.8470 | 0.8320 | 0.8440 | 0.8440 | 564,043 |
| 15 feb 2024 | 0.8320 | 0.8360 | 0.8290 | 0.8350 | 0.8350 | 604,289 |
| 14 feb 2024 | 0.8320 | 0.8320 | 0.8200 | 0.8320 | 0.8320 | 678,449 |
| 13 feb 2024 | 0.8320 | 0.8350 | 0.8300 | 0.8320 | 0.8320 | 1,213,483 |
| 09 feb 2024 | 0.8290 | 0.8340 | 0.8150 | 0.8330 | 0.8330 | 376,809 |
| 08 feb 2024 | 0.8350 | 0.8360 | 0.8260 | 0.8310 | 0.8310 | 1,681,610 |
| 07 feb 2024 | 0.8320 | 0.8390 | 0.8300 | 0.8350 | 0.8350 | 871,297 |
| 06 feb 2024 | 0.8350 | 0.8350 | 0.8290 | 0.8310 | 0.8310 | 567,517 |
| 05 feb 2024 | 0.8460 | 0.8460 | 0.8300 | 0.8340 | 0.8340 | 572,414 |
| 02 feb 2024 | 0.8360 | 0.8520 | 0.8360 | 0.8460 | 0.8460 | 474,935 |
| 01 feb 2024 | 0.8450 | 0.8460 | 0.8310 | 0.8340 | 0.8340 | 999,579 |
| 31 ene 2024 | 0.8380 | 0.8470 | 0.8370 | 0.8450 | 0.8450 | 396,530 |
| 30 ene 2024 | 0.8310 | 0.8380 | 0.8300 | 0.8380 | 0.8380 | 1,459,693 |
| 30 ene 2024 | 0.0148 Dividendo | |||||
| 29 ene 2024 | 0.8600 | 0.8610 | 0.8480 | 0.8480 | 0.8332 | 2,097,860 |
| 26 ene 2024 | 0.8550 | 0.8600 | 0.8530 | 0.8570 | 0.8420 | 1,160,805 |
| 25 ene 2024 | 0.8800 | 0.8800 | 0.8580 | 0.8600 | 0.8450 | 1,817,828 |
| 24 ene 2024 | 0.8670 | 0.8770 | 0.8670 | 0.8770 | 0.8617 | 1,456,463 |
| 23 ene 2024 | 0.8680 | 0.8790 | 0.8660 | 0.8670 | 0.8519 | 455,282 |
| 22 ene 2024 | 0.8720 | 0.8720 | 0.8630 | 0.8660 | 0.8509 | 1,166,098 |
| 19 ene 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8620 | 0.8470 | 518,818 |
| 18 ene 2024 | 0.8750 | 0.8750 | 0.8640 | 0.8650 | 0.8499 | 2,467,190 |
| 17 ene 2024 | 0.8900 | 0.8900 | 0.8720 | 0.8750 | 0.8597 | 1,195,782 |
| 16 ene 2024 | 0.8880 | 0.8900 | 0.8830 | 0.8870 | 0.8715 | 145,377 |
| 15 ene 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8715 | - |
| 12 ene 2024 | 0.8870 | 0.8900 | 0.8830 | 0.8870 | 0.8715 | 814,126 |
| 11 ene 2024 | 0.8830 | 0.8950 | 0.8820 | 0.8910 | 0.8754 | 306,018 |
| 10 ene 2024 | 0.8900 | 0.8900 | 0.8810 | 0.8830 | 0.8676 | 717,001 |
| 09 ene 2024 | 0.8880 | 0.8900 | 0.8860 | 0.8870 | 0.8715 | 684,182 |
| 08 ene 2024 | 0.8860 | 0.8930 | 0.8850 | 0.8880 | 0.8725 | 284,237 |
| 05 ene 2024 | 0.8900 | 0.8900 | 0.8820 | 0.8860 | 0.8705 | 942,480 |
| 04 ene 2024 | 0.8980 | 0.8980 | 0.8860 | 0.8900 | 0.8745 | 622,816 |
| 03 ene 2024 | 0.9000 | 0.9000 | 0.8930 | 0.8970 | 0.8813 | 546,017 |
| 02 ene 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.8843 | 1,052,844 |
| 29 dic 2023 | 0.9010 | 0.9090 | 0.9000 | 0.9060 | 0.8902 | 952,515 |
| 28 dic 2023 | 0.8960 | 0.9040 | 0.8940 | 0.9020 | 0.8863 | 637,765 |
| 27 dic 2023 | 0.8860 | 0.8950 | 0.8860 | 0.8940 | 0.8784 | 662,518 |
| 26 dic 2023 | 0.8840 | 0.8870 | 0.8840 | 0.8860 | 0.8705 | 366,196 |
| 22 dic 2023 | 0.8800 | 0.8880 | 0.8800 | 0.8830 | 0.8676 | 874,023 |
| 21 dic 2023 | 0.8810 | 0.8810 | 0.8730 | 0.8800 | 0.8646 | 427,755 |
| 20 dic 2023 | 0.8820 | 0.8830 | 0.8770 | 0.8810 | 0.8656 | 1,110,969 |
| 19 dic 2023 | 0.8800 | 0.8830 | 0.8730 | 0.8780 | 0.8627 | 647,591 |
| 18 dic 2023 | 0.8960 | 0.8960 | 0.8720 | 0.8770 | 0.8617 | 1,228,085 |
| 15 dic 2023 | 0.8990 | 0.9000 | 0.8900 | 0.8930 | 0.8774 | 1,391,646 |
| 14 dic 2023 | 0.8700 | 0.8950 | 0.8700 | 0.8950 | 0.8794 | 1,335,307 |
| *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.