U.S. markets closed
F S&P 500
5,333.75 +6.50 (+0.12%) F Dow Jones
40,171.00 +34.00 (+0.08%) F Nasdaq
18,665.25 +30.00 (+0.16%) E-mini Russell 2000 Index Futur
2,107.40 +1.90 (+0.09%) Petróleo
79.82 -0.24 (-0.30%) Oro
2,424.90 +7.50 (+0.31%)
Keppel REIT (KREVF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 16 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 15 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 14 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 13 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 10 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 09 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 08 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | - |
| 07 may 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 3,700 |
| 06 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 03 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 02 may 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 01 may 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 200 |
| 30 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 29 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 26 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 25 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 24 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 23 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 22 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| 19 abr 2024 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 100 |
| 18 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 17 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 16 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 15 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 100 |
| 12 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 11 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 10 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 09 abr 2024 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | 0.6230 | - |
| 08 abr 2024 | 0.6450 | 0.6610 | 0.6230 | 0.6230 | 0.6230 | 1,700 |
| 05 abr 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
| 04 abr 2024 | 0.6530 | 0.6530 | 0.6330 | 0.6330 | 0.6330 | 1,000 |
| 03 abr 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 02 abr 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 01 abr 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 28 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 27 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 26 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 25 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 26,800 |
| 22 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 21 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 13,800 |
| 20 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
| 19 mar 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 6,500 |
| 18 mar 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 15 mar 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 14 mar 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 13 mar 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 12 mar 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | - |
| 11 mar 2024 | 0.6820 | 0.6820 | 0.6510 | 0.6510 | 0.6510 | 300 |
| 08 mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 07 mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 06 mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 05 mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 04 mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 1,000 |
| 01 mar 2024 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 1,300 |
| 29 feb 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 28 feb 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 1,000 |
| 27 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 26 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 23 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 22 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 21 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 800 |
| 20 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 16 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 15 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 14 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 13 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 39,600 |
| 12 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 09 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,200 |
| 08 feb 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 07 feb 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 06 feb 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | - |
| 06 feb 2024 | 0.022 Dividendo | |||||
| 05 feb 2024 | 0.6750 | 0.6750 | 0.6430 | 0.6430 | 0.6210 | 500 |
| 02 feb 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.6886 | 5,100 |
| 01 feb 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.6886 | 500 |
| 31 ene 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.6799 | - |
| 30 ene 2024 | 0.6550 | 0.7040 | 0.6550 | 0.7040 | 0.6799 | 1,200 |
| 29 ene 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6210 | - |
| 26 ene 2024 | 0.6430 | 0.6430 | 0.6430 | 0.6430 | 0.6210 | 700 |
| 25 ene 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6191 | - |
| 24 ene 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6191 | - |
| 23 ene 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6191 | 9,400 |
| 22 ene 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6191 | 200 |
| 19 ene 2024 | 0.7090 | 0.7090 | 0.7090 | 0.7090 | 0.6847 | - |
| 18 ene 2024 | 0.6730 | 0.7090 | 0.6730 | 0.7090 | 0.6847 | 500 |
| 17 ene 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.6818 | - |
| 16 ene 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.6818 | - |
| 12 ene 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.6818 | - |
| 11 ene 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.6818 | - |
| 10 ene 2024 | 0.7060 | 0.7350 | 0.7060 | 0.7060 | 0.6818 | 2,200 |
| 09 ene 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6355 | - |
| 08 ene 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6355 | - |
| 05 ene 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6355 | 52,600 |
| 04 ene 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6355 | 3,100 |
| 03 ene 2024 | 0.7030 | 0.7030 | 0.6750 | 0.6750 | 0.6519 | 527,700 |
| 02 ene 2024 | 0.7270 | 0.7270 | 0.7090 | 0.7090 | 0.6847 | 2,700 |
| 29 dic 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7147 | 500 |
| 28 dic 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6683 | - |
| 27 dic 2023 | 0.6920 | 0.6920 | 0.6920 | 0.6920 | 0.6683 | - |
| *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.