U.S. markets closed

Oiltek International Limited (HQU.SI)

SES - SES Precio retrasado. Moneda en SGD.
Añadir a la lista de seguimiento
0.4600+0.0050 (+1.10%)
A partir del 09:08AM SGT. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.45500.46000.45500.46000.460016,400
27 jun 20240.44000.47000.43500.45500.45501,184,200
26 jun 20240.44000.44000.43500.43500.4350344,500
25 jun 20240.43500.44500.42500.43500.4350414,300
24 jun 20240.43500.44500.43000.43000.4300360,500
21 jun 20240.45500.45500.43500.43500.4350726,200
20 jun 20240.43000.46000.43000.45500.4550730,700
19 jun 20240.43000.44000.42500.43000.4300199,800
18 jun 20240.43000.44000.42500.42500.4250454,900
14 jun 20240.41500.44000.41500.42500.4250585,400
13 jun 20240.42000.42500.41500.41500.4150244,900
12 jun 20240.42000.43000.40500.41500.4150263,000
11 jun 20240.43000.46500.41000.42500.42501,532,100
10 jun 20240.37000.43500.37000.43000.43001,550,200
07 jun 20240.36000.37000.36000.36500.365024,800
06 jun 20240.36000.36500.36000.36500.365017,800
05 jun 20240.36000.37000.36000.36500.365035,700
04 jun 20240.36500.37000.36000.36000.360095,000
03 jun 20240.34500.39000.34500.36500.36501,816,100
31 may 20240.35000.35000.34000.34000.340089,900
30 may 20240.34000.35000.34000.35000.350066,800
29 may 20240.34500.34500.34000.34000.34001,540,300
28 may 20240.34000.34000.34000.34000.340016,600
27 may 20240.33000.35000.33000.35000.3500155,100
24 may 20240.33000.33500.33000.33500.335080,000
23 may 20240.32000.34000.32000.33000.3300412,400
21 may 20240.32500.32500.32000.32000.320036,200
20 may 20240.32000.32500.32000.32500.3250111,100
17 may 20240.32000.32000.32000.32000.32003,600
16 may 20240.32000.32000.31500.31500.315026,700
15 may 20240.32000.32000.31500.31500.3150127,500
14 may 20240.31000.31500.31000.31500.315082,000
13 may 20240.31500.31500.30500.30500.305074,600
10 may 20240.30000.31000.30000.30500.305081,200
09 may 20240.30000.31000.30000.30000.300025,300
08 may 20240.30000.30500.30000.30500.305053,700
07 may 20240.30500.31000.30000.30500.305068,100
06 may 20240.29000.31000.29000.30500.3050195,400
06 may 20240.016 Dividendo
03 may 20240.31000.31500.30000.31000.2940167,000
02 may 20240.32500.32500.32000.32000.303517,000
30 abr 20240.30000.32000.30000.31000.2940402,500
29 abr 20240.29000.30000.28500.30000.2845173,800
26 abr 20240.29000.29500.28500.29000.2750269,200
25 abr 20240.26500.29000.26500.29000.2750893,400
24 abr 20240.26000.26000.26000.26000.246655,000
23 abr 20240.26000.26500.25500.26500.251336,700
22 abr 20240.26000.26000.26000.26000.246666,000
19 abr 20240.26000.26000.26000.26000.246680,000
18 abr 20240.26000.26500.25500.26000.2466237,100
17 abr 20240.26000.26000.26000.26000.2466100,200
16 abr 20240.26000.26500.25500.26500.251349,700
15 abr 20240.26000.26000.26000.26000.246628,000
12 abr 20240.26000.26500.26000.26000.2466224,400
11 abr 20240.26000.27000.26000.26500.2513280,400
09 abr 20240.25000.26500.25000.26500.2513809,800
08 abr 20240.25000.25500.25000.25500.2418776,000
05 abr 20240.25000.25000.24500.25000.2371159,500
04 abr 20240.25500.25500.25000.25500.241893,500
03 abr 20240.25500.25500.25500.25500.2418-
02 abr 20240.25500.25500.25500.25500.241850,000
01 abr 20240.25000.25500.25000.25500.241833,000
28 mar 20240.25500.25500.25500.25500.2418-
27 mar 20240.25000.25500.25000.25500.241812,500
26 mar 20240.25000.25500.25000.25000.237121,000
25 mar 20240.25500.25500.25500.25500.24182,500
22 mar 20240.24500.25000.24500.25000.237151,400
21 mar 20240.25000.25500.25000.25500.241812,800
20 mar 20240.25500.25500.25500.25500.24182,000
19 mar 20240.25500.25500.25000.25500.241823,500
18 mar 20240.25000.25500.24500.25500.2418269,700
15 mar 20240.25000.25500.25000.25500.2418201,800
14 mar 20240.25500.25500.25000.25500.2418195,000
13 mar 20240.25500.25500.25000.25000.23716,500
12 mar 20240.25500.25500.25000.25000.23714,000
11 mar 20240.25500.26000.25000.26000.246652,400
08 mar 20240.25500.26000.25000.25500.2418113,500
07 mar 20240.25000.26000.25000.25500.2418392,600
06 mar 20240.25000.25500.25000.25500.2418185,000
05 mar 20240.25500.25500.25500.25500.24183,500
04 mar 20240.25000.25500.25000.25500.2418401,900
01 mar 20240.25000.25500.25000.25000.2371215,500
29 feb 20240.24500.25000.24500.24500.2324217,500
28 feb 20240.24500.25000.24500.25000.237132,500
27 feb 20240.24500.25000.24500.25000.2371322,700
26 feb 20240.24500.25000.24000.24500.2324680,900
23 feb 20240.24000.24500.23000.24500.2324355,400
22 feb 20240.24500.24500.24500.24500.23241,200
21 feb 20240.24000.24500.23500.24500.232472,900
20 feb 20240.24500.24500.24000.24500.2324194,400
19 feb 20240.24500.24500.24000.24500.2324161,100
16 feb 20240.24000.24500.24000.24500.232439,100
15 feb 20240.24000.24000.24000.24000.2276-
14 feb 20240.24000.24000.24000.24000.22763,100
13 feb 20240.24000.24000.23500.23500.2229192,000
09 feb 20240.24000.24000.24000.24000.2276-
08 feb 20240.23500.24000.23000.24000.2276261,400
07 feb 20240.23000.23500.23000.23500.2229476,900
06 feb 20240.23000.23000.23000.23000.2181-
05 feb 20240.23000.23000.23000.23000.2181-
*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...