Yahoo

Correo

U.S. markets open in 2 hours 17 minutes

F S&P 500
5,208.25
-5.50(-0.11%)
F Dow Jones
39,026.00
-1.00(-0.00%)
F Nasdaq
18,178.50
-21.00(-0.12%)
E-mini Russell 2000 Index Futur
2,065.00
-11.70(-0.56%)
Petróleo
77.66
-0.72(-0.92%)
Oro
2,324.10
-0.10(-0.00%)

Lion-OCBC Securities Hang Seng TECH ETF (HST.SI)

SES - SES Precio retrasado. Divisa en SGD.

Añadir a la lista de seguimiento

0.6490

-0.0080

(-1.22%)

Al cierre: 05:04PM SGT

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	0.6570	0.6640	0.6470	0.6490	0.6490	2,451,042
07 may 2024	0.6720	0.6720	0.6540	0.6570	0.6570	3,772,275
06 may 2024	0.6710	0.6730	0.6610	0.6720	0.6720	4,596,253
03 may 2024	0.6650	0.6730	0.6570	0.6640	0.6640	6,655,647
02 may 2024	0.6200	0.6510	0.6180	0.6500	0.6500	10,512,880
30 abr 2024	0.6240	0.6300	0.6190	0.6230	0.6230	2,644,403
29 abr 2024	0.6240	0.6400	0.6220	0.6240	0.6240	5,672,372
26 abr 2024	0.6000	0.6270	0.5970	0.6240	0.6240	11,262,021
25 abr 2024	0.5980	0.6070	0.5930	0.6000	0.6000	2,895,206
24 abr 2024	0.5820	0.6010	0.5820	0.6000	0.6000	7,936,659
23 abr 2024	0.5680	0.5810	0.5680	0.5800	0.5800	4,739,945
22 abr 2024	0.5570	0.5670	0.5560	0.5620	0.5620	3,503,651
19 abr 2024	0.5620	0.5630	0.5480	0.5560	0.5560	5,404,217
18 abr 2024	0.5620	0.5710	0.5570	0.5650	0.5650	2,313,656
17 abr 2024	0.5660	0.5690	0.5590	0.5660	0.5660	2,054,772
16 abr 2024	0.5730	0.5750	0.5620	0.5660	0.5660	3,735,240
15 abr 2024	0.5770	0.5810	0.5700	0.5780	0.5780	1,381,329
12 abr 2024	0.5890	0.5930	0.5810	0.5820	0.5820	3,983,776
11 abr 2024	0.5830	0.5930	0.5810	0.5890	0.5890	5,045,308
09 abr 2024	0.5740	0.5840	0.5740	0.5790	0.5790	2,164,791
08 abr 2024	0.5750	0.5830	0.5700	0.5740	0.5740	2,907,225
05 abr 2024	0.5830	0.5830	0.5660	0.5740	0.5740	4,085,594
04 abr 2024	0.5810	0.5850	0.5810	0.5850	0.5850	1,495,996
03 abr 2024	0.5900	0.5910	0.5780	0.5790	0.5790	2,775,612
02 abr 2024	0.5900	0.5990	0.5900	0.5900	0.5900	3,028,679
01 abr 2024	0.5870	0.5930	0.5860	0.5900	0.5900	1,753,345
28 mar 2024	0.5700	0.5880	0.5680	0.5790	0.5790	5,321,677
27 mar 2024	0.5760	0.5760	0.5650	0.5670	0.5670	4,432,244
26 mar 2024	0.5730	0.5810	0.5710	0.5780	0.5780	2,370,762
25 mar 2024	0.5770	0.5800	0.5710	0.5730	0.5730	1,917,057
22 mar 2024	0.5880	0.5880	0.5700	0.5780	0.5780	5,691,427
21 mar 2024	0.5920	0.6010	0.5900	0.5910	0.5910	3,478,796
20 mar 2024	0.5880	0.5910	0.5790	0.5880	0.5880	2,002,486
19 mar 2024	0.5940	0.5940	0.5820	0.5860	0.5860	1,717,298
18 mar 2024	0.5860	0.5960	0.5830	0.5940	0.5940	2,438,799
15 mar 2024	0.5860	0.5860	0.5760	0.5850	0.5850	3,649,630
14 mar 2024	0.6050	0.6060	0.5880	0.5940	0.5940	2,581,593
13 mar 2024	0.5990	0.6080	0.5970	0.6010	0.6010	7,105,165
12 mar 2024	0.5770	0.6010	0.5760	0.5990	0.5990	9,367,503
11 mar 2024	0.5590	0.5730	0.5590	0.5720	0.5720	3,499,788
08 mar 2024	0.5580	0.5640	0.5530	0.5590	0.5590	2,427,690
07 mar 2024	0.5650	0.5700	0.5500	0.5560	0.5560	3,270,442
06 mar 2024	0.5510	0.5720	0.5510	0.5650	0.5650	4,937,662
05 mar 2024	0.5670	0.5670	0.5500	0.5510	0.5510	5,654,307
04 mar 2024	0.5790	0.5810	0.5710	0.5760	0.5760	2,139,177
01 mar 2024	0.5690	0.5810	0.5600	0.5790	0.5790	4,654,262
29 feb 2024	0.5650	0.5760	0.5630	0.5690	0.5690	2,479,326
28 feb 2024	0.5840	0.5890	0.5680	0.5700	0.5700	3,628,492
27 feb 2024	0.5640	0.5840	0.5600	0.5840	0.5840	5,324,419
26 feb 2024	0.5640	0.5690	0.5600	0.5630	0.5630	2,244,499
23 feb 2024	0.5670	0.5710	0.5600	0.5640	0.5640	2,973,621
22 feb 2024	0.5560	0.5680	0.5520	0.5670	0.5670	3,334,986
21 feb 2024	0.5420	0.5690	0.5370	0.5570	0.5570	6,625,008
20 feb 2024	0.5450	0.5480	0.5350	0.5440	0.5440	2,846,101
19 feb 2024	0.5550	0.5560	0.5390	0.5440	0.5440	3,884,797
16 feb 2024	0.5400	0.5590	0.5350	0.5580	0.5580	5,679,250
15 feb 2024	0.5370	0.5420	0.5280	0.5400	0.5400	2,815,178
14 feb 2024	0.5240	0.5360	0.5120	0.5360	0.5360	4,139,650
13 feb 2024	0.5230	0.5380	0.5230	0.5360	0.5360	2,665,215
09 feb 2024	0.5250	0.5250	0.5130	0.5230	0.5230	1,796,122
08 feb 2024	0.5300	0.5370	0.5250	0.5280	0.5280	3,346,090
07 feb 2024	0.5480	0.5520	0.5290	0.5320	0.5320	6,390,079
06 feb 2024	0.5100	0.5420	0.5090	0.5410	0.5410	11,091,665
05 feb 2024	0.5030	0.5160	0.4990	0.5060	0.5060	5,664,087
02 feb 2024	0.5130	0.5250	0.5010	0.5070	0.5070	5,146,947
01 feb 2024	0.5040	0.5190	0.5020	0.5100	0.5100	3,573,880
31 ene 2024	0.5150	0.5170	0.4980	0.5010	0.5010	7,418,101
30 ene 2024	0.5270	0.5270	0.5150	0.5160	0.5160	4,508,292
29 ene 2024	0.5380	0.5430	0.5320	0.5340	0.5340	2,251,342
26 ene 2024	0.5470	0.5470	0.5290	0.5350	0.5350	3,625,926
25 ene 2024	0.5540	0.5540	0.5370	0.5500	0.5500	5,174,649
24 ene 2024	0.5390	0.5510	0.5250	0.5500	0.5500	10,572,812
23 ene 2024	0.5150	0.5320	0.5080	0.5230	0.5230	9,481,934
22 ene 2024	0.5270	0.5300	0.5000	0.5060	0.5060	6,530,397
19 ene 2024	0.5300	0.5350	0.5170	0.5200	0.5200	3,701,765
18 ene 2024	0.5300	0.5330	0.5220	0.5300	0.5300	3,293,131
17 ene 2024	0.5530	0.5530	0.5240	0.5270	0.5270	8,392,662
16 ene 2024	0.5620	0.5670	0.5510	0.5540	0.5540	4,694,906
15 ene 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
12 ene 2024	0.5780	0.5830	0.5720	0.5750	0.5750	4,217,828
11 ene 2024	0.5680	0.5840	0.5670	0.5790	0.5790	5,144,031
10 ene 2024	0.5700	0.5750	0.5650	0.5680	0.5680	2,252,467
09 ene 2024	0.5800	0.5840	0.5700	0.5700	0.5700	4,276,018
08 ene 2024	0.5940	0.5940	0.5750	0.5770	0.5770	8,320,814
05 ene 2024	0.6020	0.6060	0.5930	0.5970	0.5970	3,509,198
04 ene 2024	0.6060	0.6080	0.5990	0.6030	0.6030	2,429,477
03 ene 2024	0.6050	0.6060	0.5990	0.6030	0.6030	4,241,172
02 ene 2024	0.6190	0.6240	0.6060	0.6110	0.6110	4,461,978
29 dic 2023	0.6180	0.6200	0.6110	0.6170	0.6170	3,702,967
28 dic 2023	0.6000	0.6220	0.5990	0.6150	0.6150	14,141,298
27 dic 2023	0.5970	0.6000	0.5920	0.5960	0.5960	4,799,861
26 dic 2023	0.5950	0.5970	0.5900	0.5920	0.5920	2,931,075
22 dic 2023	0.6160	0.6210	0.5820	0.5890	0.5890	17,135,959
21 dic 2023	0.6100	0.6160	0.6070	0.6120	0.6120	3,160,816
20 dic 2023	0.6230	0.6240	0.6150	0.6150	0.6150	1,253,504
19 dic 2023	0.6170	0.6180	0.6110	0.6170	0.6170	1,773,438
18 dic 2023	0.6250	0.6250	0.6150	0.6170	0.6170	1,708,183
15 dic 2023	0.6220	0.6330	0.6200	0.6250	0.6250	7,655,764
14 dic 2023	0.6180	0.6240	0.6090	0.6150	0.6150	4,290,792
13 dic 2023	0.6230	0.6230	0.6120	0.6170	0.6170	2,233,293
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...

F S&P 5005,208.25-5.50(-0.11%)

F Dow Jones39,026.00-1.00(-0.00%)

F Nasdaq18,178.50-21.00(-0.12%)

E-mini Russell 2000 Index Futur2,065.00-11.70(-0.56%)

Petróleo77.66-0.72(-0.92%)

Oro2,324.10-0.10(-0.00%)

Lion-OCBC Securities Hang Seng TECH ETF (HST.SI)

F S&P 500
5,208.25
-5.50(-0.11%)

F Dow Jones
39,026.00
-1.00(-0.00%)

F Nasdaq
18,178.50
-21.00(-0.12%)

E-mini Russell 2000 Index Futur
2,065.00
-11.70(-0.56%)

Petróleo
77.66
-0.72(-0.92%)

Oro
2,324.10
-0.10(-0.00%)