Lion-OCBC Securities Singapore Low Carbon ETF (ESG.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
Al cierre: 02:25PM SGT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 1.0350 | 1.0350 | 1.0330 | 1.0370 | 1.0370 | 1,000 |
| 29 may 2024 | 1.0450 | 1.0450 | 1.0380 | 1.0380 | 1.0380 | 75,210 |
| 28 may 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 10,000 |
| 27 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 800 |
| 24 may 2024 | 1.0400 | 1.0400 | 1.0390 | 1.0400 | 1.0400 | 1,502 |
| 23 may 2024 | 1.0330 | 1.0440 | 1.0330 | 1.0440 | 1.0440 | 61,764 |
| 21 may 2024 | 1.0100 | 1.0330 | 1.0100 | 1.0330 | 1.0330 | 25,086 |
| 20 may 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 12,550 |
| 17 may 2024 | 1.0280 | 1.0310 | 1.0280 | 1.0310 | 1.0310 | 27,000 |
| 16 may 2024 | 1.0170 | 1.0310 | 1.0170 | 1.0310 | 1.0310 | 17,670 |
| 15 may 2024 | 1.0160 | 1.0200 | 1.0150 | 1.0170 | 1.0170 | 14,628 |
| 14 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 13 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 10 may 2024 | 1.0080 | 1.0200 | 1.0080 | 1.0200 | 1.0200 | 11,550 |
| 09 may 2024 | 1.0040 | 1.0080 | 1.0030 | 1.0080 | 1.0080 | 6,520 |
| 08 may 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 199 |
| 07 may 2024 | 1.0080 | 1.0110 | 1.0050 | 1.0050 | 1.0050 | 18,000 |
| 06 may 2024 | 1.0020 | 1.0080 | 1.0020 | 1.0080 | 1.0080 | 11,688 |
| 03 may 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1,420 |
| 02 may 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 30 abr 2024 | 1.0050 | 1.0100 | 1.0050 | 1.0080 | 1.0080 | 16,799 |
| 29 abr 2024 | 1.0050 | 1.0070 | 1.0050 | 1.0050 | 1.0050 | 25,542 |
| 26 abr 2024 | 1.0070 | 1.0100 | 1.0070 | 1.0100 | 1.0100 | 42,987 |
| 25 abr 2024 | 1.0060 | 1.0070 | 1.0000 | 1.0070 | 1.0070 | 62,228 |
| 24 abr 2024 | 0.9990 | 1.0080 | 0.9990 | 1.0070 | 1.0070 | 136,405 |
| 23 abr 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
| 22 abr 2024 | 0.9730 | 0.9770 | 0.9710 | 0.9770 | 0.9770 | 49,814 |
| 19 abr 2024 | 0.9670 | 0.9670 | 0.9620 | 0.9640 | 0.9640 | 3,500 |
| 18 abr 2024 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | 0.9640 | - |
| 17 abr 2024 | 0.9560 | 0.9660 | 0.9560 | 0.9640 | 0.9640 | 2,662 |
| 16 abr 2024 | 0.9670 | 0.9670 | 0.9330 | 0.9570 | 0.9570 | 3,508 |
| 15 abr 2024 | 0.9860 | 0.9860 | 0.9720 | 0.9730 | 0.9730 | 22,128 |
| 12 abr 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 1,000 |
| 11 abr 2024 | 0.9650 | 0.9860 | 0.9650 | 0.9860 | 0.9860 | 647 |
| 09 abr 2024 | 0.9900 | 0.9970 | 0.9900 | 0.9970 | 0.9970 | 5,815 |
| 08 abr 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 850 |
| 05 abr 2024 | 0.9780 | 0.9800 | 0.9780 | 0.9800 | 0.9800 | 1,684 |
| 04 abr 2024 | 0.9880 | 0.9910 | 0.9880 | 0.9910 | 0.9910 | 8,280 |
| 03 abr 2024 | 0.9000 | 0.9850 | 0.9000 | 0.9790 | 0.9790 | 2,606 |
| 02 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 40,000 |
| 01 abr 2024 | 0.9900 | 0.9900 | 0.9860 | 0.9860 | 0.9860 | 26,923 |
| 28 mar 2024 | 0.9880 | 0.9900 | 0.9880 | 0.9900 | 0.9900 | 21,104 |
| 27 mar 2024 | 0.9880 | 0.9940 | 0.9880 | 0.9880 | 0.9880 | 15,985 |
| 26 mar 2024 | 0.9840 | 0.9890 | 0.9830 | 0.9890 | 0.9890 | 40,600 |
| 25 mar 2024 | 0.9820 | 0.9840 | 0.9820 | 0.9840 | 0.9840 | 604 |
| 22 mar 2024 | 0.9860 | 0.9860 | 0.9820 | 0.9860 | 0.9860 | 52,241 |
| 21 mar 2024 | 0.9720 | 0.9860 | 0.9720 | 0.9860 | 0.9860 | 13,800 |
| 20 mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 610 |
| 19 mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 597 |
| 18 mar 2024 | 0.9700 | 0.9770 | 0.9700 | 0.9710 | 0.9710 | 2,048 |
| 15 mar 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 1 |
| 14 mar 2024 | 0.9810 | 0.9870 | 0.9810 | 0.9860 | 0.9860 | 74,800 |
| 13 mar 2024 | 0.9750 | 0.9770 | 0.9750 | 0.9770 | 0.9770 | 1,097 |
| 12 mar 2024 | 0.9730 | 0.9780 | 0.9730 | 0.9740 | 0.9740 | 10,651 |
| 11 mar 2024 | 0.9810 | 0.9810 | 0.9770 | 0.9770 | 0.9770 | 1,160 |
| 08 mar 2024 | 0.9800 | 0.9810 | 0.9800 | 0.9810 | 0.9810 | 12,626 |
| 07 mar 2024 | 0.9730 | 0.9770 | 0.9730 | 0.9770 | 0.9770 | 1,551 |
| 06 mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 42,095 |
| 05 mar 2024 | 0.9620 | 0.9630 | 0.9570 | 0.9570 | 0.9570 | 5,554 |
| 04 mar 2024 | 0.9540 | 0.9550 | 0.9540 | 0.9550 | 0.9550 | 978 |
| 01 mar 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 188 |
| 29 feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 1,000 |
| 28 feb 2024 | 0.9530 | 0.9530 | 0.9490 | 0.9520 | 0.9520 | 7,500 |
| 27 feb 2024 | 0.9540 | 0.9540 | 0.9490 | 0.9530 | 0.9530 | 3,186 |
| 26 feb 2024 | 0.9520 | 0.9540 | 0.9520 | 0.9540 | 0.9540 | 1,112 |
| 23 feb 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 16 |
| 22 feb 2024 | 0.9650 | 0.9780 | 0.9650 | 0.9780 | 0.9780 | 84,681 |
| 21 feb 2024 | 0.9690 | 0.9750 | 0.9690 | 0.9750 | 0.9750 | 58,507 |
| 20 feb 2024 | 0.9710 | 0.9730 | 0.9700 | 0.9720 | 0.9720 | 13,849 |
| 19 feb 2024 | 0.9730 | 0.9730 | 0.9380 | 0.9710 | 0.9710 | 10,972 |
| 16 feb 2024 | 0.9520 | 0.9750 | 0.9520 | 0.9750 | 0.9750 | 25,143 |
| 15 feb 2024 | 0.9490 | 0.9520 | 0.9490 | 0.9520 | 0.9520 | 2,004 |
| 14 feb 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 13 feb 2024 | 0.9450 | 0.9530 | 0.9450 | 0.9530 | 0.9530 | 2,986 |
| 09 feb 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
| 08 feb 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
| 07 feb 2024 | 0.9390 | 0.9430 | 0.9390 | 0.9430 | 0.9430 | 1,689 |
| 06 feb 2024 | 0.9410 | 0.9410 | 0.9350 | 0.9390 | 0.9390 | 63,949 |
| 05 feb 2024 | 0.9440 | 0.9440 | 0.9420 | 0.9420 | 0.9420 | 172 |
| 02 feb 2024 | 0.9300 | 0.9480 | 0.9300 | 0.9480 | 0.9480 | 9,556 |
| 01 feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 31 ene 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 57,898 |
| 30 ene 2024 | 0.9370 | 0.9370 | 0.9340 | 0.9340 | 0.9340 | 3,600 |
| 29 ene 2024 | 0.9340 | 0.9370 | 0.9340 | 0.9370 | 0.9370 | 1,508 |
| 26 ene 2024 | 0.9380 | 0.9380 | 0.9340 | 0.9340 | 0.9340 | 5,153 |
| 25 ene 2024 | 0.9360 | 0.9360 | 0.9320 | 0.9320 | 0.9320 | 508 |
| 24 ene 2024 | 0.9310 | 0.9330 | 0.9310 | 0.9330 | 0.9330 | 201 |
| 23 ene 2024 | 0.9360 | 0.9360 | 0.9320 | 0.9320 | 0.9320 | 1,475 |
| 22 ene 2024 | 0.9220 | 0.9300 | 0.9220 | 0.9260 | 0.9260 | 108,133 |
| 19 ene 2024 | 0.9280 | 0.9280 | 0.9220 | 0.9220 | 0.9220 | 56,901 |
| 18 ene 2024 | 0.9200 | 0.9200 | 0.9190 | 0.9190 | 0.9190 | 6,932 |
| 17 ene 2024 | 0.9330 | 0.9330 | 0.9230 | 0.9230 | 0.9230 | 8,349 |
| 16 ene 2024 | 0.9410 | 0.9430 | 0.9350 | 0.9350 | 0.9350 | 1,883 |
| 15 ene 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 12 ene 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 11 ene 2024 | 0.9400 | 0.9490 | 0.9400 | 0.9490 | 0.9490 | 4,202 |
| 10 ene 2024 | 0.9450 | 0.9450 | 0.9380 | 0.9400 | 0.9400 | 3,227 |
| 09 ene 2024 | 0.9410 | 0.9490 | 0.9410 | 0.9490 | 0.9490 | 1,385 |
| 08 ene 2024 | 0.9380 | 0.9410 | 0.9380 | 0.9410 | 0.9410 | 67,115 |
| 05 ene 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 6 |
| *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.