U.S. markets open in 1 hour 47 minutes
F S&P 500
5,458.00 +38.50 (+0.71%) F Dow Jones
40,682.00 +275.00 (+0.68%) F Nasdaq
18,611.75 +153.50 (+0.83%) E-mini Russell 2000 Index Futur
2,102.20 +5.70 (+0.27%) Petróleo
68.20 +0.53 (+0.78%) Oro
2,526.40 +1.80 (+0.07%)
Jardine Matheson Holdings Limited (J36.SI)
SES - SES Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 05:04PM SGT
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 35.69 | 37.25 | 35.36 | 36.98 | 36.98 | 313,900 |
| 06 sept 2024 | 35.64 | 35.81 | 35.30 | 35.71 | 35.71 | 213,000 |
| 05 sept 2024 | 35.28 | 36.25 | 35.20 | 35.75 | 35.75 | 348,400 |
| 04 sept 2024 | 35.88 | 36.08 | 35.10 | 35.10 | 35.10 | 414,600 |
| 03 sept 2024 | 36.35 | 36.37 | 35.94 | 36.35 | 36.35 | 188,900 |
| 02 sept 2024 | 36.14 | 36.30 | 35.99 | 36.12 | 36.12 | 122,700 |
| 30 ago 2024 | 36.26 | 36.73 | 36.04 | 36.04 | 36.04 | 639,100 |
| 29 ago 2024 | 36.84 | 36.84 | 36.27 | 36.32 | 36.32 | 212,400 |
| 28 ago 2024 | 36.60 | 37.04 | 36.41 | 36.70 | 36.70 | 190,600 |
| 27 ago 2024 | 36.56 | 37.10 | 36.45 | 36.55 | 36.55 | 337,000 |
| 26 ago 2024 | 36.70 | 37.57 | 36.70 | 37.23 | 37.23 | 195,600 |
| 23 ago 2024 | 36.68 | 36.99 | 36.57 | 36.65 | 36.65 | 154,000 |
| 22 ago 2024 | 36.12 | 36.95 | 36.11 | 36.80 | 36.80 | 181,500 |
| 22 ago 2024 | 0.6 Dividendo | |||||
| 21 ago 2024 | 36.82 | 37.36 | 36.75 | 37.32 | 36.72 | 265,600 |
| 20 ago 2024 | 37.46 | 37.57 | 36.75 | 36.90 | 36.31 | 420,100 |
| 19 ago 2024 | 36.65 | 37.77 | 36.65 | 37.46 | 36.86 | 272,100 |
| 16 ago 2024 | 37.22 | 37.80 | 36.62 | 36.65 | 36.06 | 295,000 |
| 15 ago 2024 | 36.78 | 37.52 | 36.78 | 37.06 | 36.46 | 199,800 |
| 14 ago 2024 | 36.55 | 36.96 | 36.55 | 36.76 | 36.17 | 231,000 |
| 13 ago 2024 | 36.00 | 36.98 | 36.00 | 36.81 | 36.22 | 261,700 |
| 12 ago 2024 | 35.80 | 36.21 | 35.46 | 36.18 | 35.60 | 118,500 |
| 08 ago 2024 | 35.54 | 35.82 | 35.35 | 35.60 | 35.03 | 327,200 |
| 07 ago 2024 | 34.94 | 36.08 | 34.92 | 35.52 | 34.95 | 259,800 |
| 06 ago 2024 | 35.66 | 35.79 | 34.65 | 34.65 | 34.09 | 269,600 |
| 05 ago 2024 | 34.47 | 36.04 | 34.40 | 35.20 | 34.63 | 430,900 |
| 02 ago 2024 | 34.80 | 34.84 | 33.93 | 34.45 | 33.90 | 264,500 |
| 01 ago 2024 | 35.42 | 35.69 | 34.93 | 35.19 | 34.62 | 154,400 |
| 31 jul 2024 | 35.80 | 35.80 | 35.05 | 35.20 | 34.63 | 280,600 |
| 30 jul 2024 | 36.08 | 36.29 | 35.43 | 35.50 | 34.93 | 151,700 |
| 29 jul 2024 | 36.25 | 36.43 | 36.14 | 36.24 | 35.66 | 82,300 |
| 26 jul 2024 | 35.98 | 36.62 | 35.98 | 36.35 | 35.77 | 178,500 |
| 25 jul 2024 | 35.72 | 36.16 | 35.72 | 35.97 | 35.39 | 142,900 |
| 24 jul 2024 | 35.91 | 36.18 | 35.83 | 35.83 | 35.25 | 90,300 |
| 23 jul 2024 | 35.98 | 36.20 | 35.85 | 36.00 | 35.42 | 165,300 |
| 22 jul 2024 | 35.79 | 35.90 | 35.36 | 35.69 | 35.12 | 67,100 |
| 19 jul 2024 | 35.99 | 36.18 | 35.05 | 35.90 | 35.32 | 394,600 |
| 18 jul 2024 | 36.88 | 36.88 | 35.88 | 36.04 | 35.46 | 314,500 |
| 17 jul 2024 | 36.00 | 36.83 | 36.00 | 36.81 | 36.22 | 215,000 |
| 16 jul 2024 | 36.00 | 36.62 | 36.00 | 36.25 | 35.67 | 219,500 |
| 15 jul 2024 | 36.38 | 36.38 | 35.86 | 35.95 | 35.37 | 160,300 |
| 12 jul 2024 | 35.41 | 36.48 | 35.41 | 36.16 | 35.58 | 261,100 |
| 11 jul 2024 | 35.65 | 35.90 | 35.45 | 35.71 | 35.14 | 258,700 |
| 10 jul 2024 | 35.53 | 35.70 | 35.40 | 35.55 | 34.98 | 129,400 |
| 09 jul 2024 | 35.25 | 35.56 | 35.10 | 35.55 | 34.98 | 238,800 |
| 08 jul 2024 | 35.00 | 35.20 | 34.85 | 35.04 | 34.48 | 248,600 |
| 05 jul 2024 | 35.19 | 35.35 | 34.93 | 35.01 | 34.45 | 173,700 |
| 04 jul 2024 | 34.88 | 35.40 | 34.88 | 35.31 | 34.74 | 120,600 |
| 03 jul 2024 | 34.72 | 34.94 | 34.55 | 34.86 | 34.30 | 257,800 |
| 02 jul 2024 | 35.30 | 35.44 | 33.72 | 34.29 | 33.74 | 572,900 |
| 01 jul 2024 | 35.48 | 35.56 | 35.20 | 35.44 | 34.87 | 173,900 |
| 28 jun 2024 | 35.42 | 35.55 | 35.20 | 35.38 | 34.81 | 385,300 |
| 27 jun 2024 | 36.06 | 36.17 | 35.37 | 35.37 | 34.80 | 335,200 |
| 26 jun 2024 | 36.36 | 36.44 | 36.14 | 36.20 | 35.62 | 145,100 |
| 25 jun 2024 | 36.62 | 36.83 | 36.06 | 36.12 | 35.54 | 323,400 |
| 24 jun 2024 | 37.00 | 37.18 | 36.57 | 36.76 | 36.17 | 248,351 |
| 21 jun 2024 | 36.99 | 37.39 | 36.69 | 37.03 | 36.43 | 951,400 |
| 20 jun 2024 | 36.71 | 37.17 | 36.35 | 36.80 | 36.21 | 386,200 |
| 19 jun 2024 | 36.45 | 36.94 | 36.41 | 36.43 | 35.84 | 159,100 |
| 18 jun 2024 | 36.43 | 36.75 | 35.10 | 36.59 | 36.00 | 290,200 |
| 14 jun 2024 | 37.22 | 37.32 | 36.66 | 36.66 | 36.07 | 184,700 |
| 13 jun 2024 | 36.88 | 37.29 | 36.75 | 37.04 | 36.44 | 152,800 |
| 12 jun 2024 | 36.95 | 37.00 | 36.37 | 36.82 | 36.23 | 265,700 |
| 11 jun 2024 | 37.57 | 37.57 | 36.61 | 36.83 | 36.24 | 282,100 |
| 10 jun 2024 | 37.75 | 37.89 | 37.46 | 37.52 | 36.92 | 102,600 |
| 07 jun 2024 | 38.10 | 38.24 | 37.88 | 37.88 | 37.27 | 167,400 |
| 06 jun 2024 | 37.75 | 38.12 | 37.67 | 37.94 | 37.33 | 185,900 |
| 05 jun 2024 | 38.48 | 38.80 | 37.68 | 38.00 | 37.39 | 306,600 |
| 04 jun 2024 | 37.75 | 38.90 | 37.68 | 38.54 | 37.92 | 343,800 |
| 03 jun 2024 | 37.10 | 38.06 | 37.01 | 37.95 | 37.34 | 255,400 |
| 31 may 2024 | 36.71 | 37.30 | 36.52 | 36.80 | 36.21 | 923,000 |
| 30 may 2024 | 37.10 | 37.29 | 36.75 | 36.94 | 36.35 | 220,400 |
| 29 may 2024 | 37.77 | 38.01 | 37.33 | 37.49 | 36.89 | 181,600 |
| 28 may 2024 | 38.23 | 38.56 | 37.80 | 38.24 | 37.63 | 113,200 |
| 27 may 2024 | 38.05 | 38.39 | 37.89 | 38.07 | 37.46 | 154,600 |
| 24 may 2024 | 38.15 | 38.67 | 38.00 | 38.20 | 37.59 | 161,400 |
| 23 may 2024 | 38.36 | 38.86 | 38.36 | 38.45 | 37.83 | 279,500 |
| 21 may 2024 | 39.94 | 40.00 | 38.94 | 39.11 | 38.48 | 121,700 |
| 20 may 2024 | 39.58 | 40.20 | 39.41 | 39.81 | 39.17 | 124,700 |
| 17 may 2024 | 39.55 | 39.56 | 38.98 | 39.34 | 38.71 | 128,439 |
| 16 may 2024 | 39.13 | 39.78 | 39.12 | 39.38 | 38.75 | 229,700 |
| 15 may 2024 | 40.45 | 40.45 | 38.87 | 39.07 | 38.44 | 309,200 |
| 14 may 2024 | 39.66 | 40.79 | 39.66 | 40.46 | 39.81 | 263,100 |
| 13 may 2024 | 40.69 | 41.08 | 40.39 | 40.95 | 40.29 | 225,000 |
| 10 may 2024 | 40.00 | 40.48 | 40.00 | 40.43 | 39.78 | 229,500 |
| 09 may 2024 | 39.85 | 40.24 | 39.85 | 39.96 | 39.32 | 386,500 |
| 08 may 2024 | 40.02 | 40.48 | 39.85 | 39.94 | 39.30 | 387,700 |
| 07 may 2024 | 39.50 | 40.00 | 39.50 | 39.84 | 39.20 | 293,100 |
| 06 may 2024 | 39.40 | 39.80 | 39.01 | 39.65 | 39.01 | 129,300 |
| 03 may 2024 | 38.70 | 39.58 | 38.70 | 39.29 | 38.66 | 368,900 |
| 02 may 2024 | 38.25 | 38.60 | 37.81 | 38.52 | 37.90 | 265,300 |
| 30 abr 2024 | 38.25 | 38.65 | 38.11 | 38.37 | 37.75 | 375,100 |
| 29 abr 2024 | 37.31 | 38.49 | 37.31 | 38.19 | 37.58 | 209,100 |
| 26 abr 2024 | 37.50 | 38.25 | 37.45 | 38.06 | 37.45 | 237,700 |
| 25 abr 2024 | 37.56 | 38.16 | 37.37 | 38.00 | 37.39 | 186,300 |
| 24 abr 2024 | 37.91 | 38.22 | 37.65 | 38.16 | 37.55 | 179,511 |
| 23 abr 2024 | 37.75 | 38.51 | 37.25 | 37.91 | 37.30 | 365,900 |
| 22 abr 2024 | 36.80 | 37.55 | 36.69 | 37.42 | 36.82 | 173,300 |
| 19 abr 2024 | 37.10 | 37.25 | 36.29 | 36.79 | 36.20 | 509,200 |
| 18 abr 2024 | 35.70 | 36.95 | 35.46 | 36.90 | 36.31 | 520,700 |
| *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.