Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Precio retrasado. Divisa en SGD.

Añadir a la lista de seguimiento

14.34

+0.09

(+0.63%)

Al cierre: 05:04PM SGT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en SGDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	14.36	14.55	14.28	14.34	14.34	5,624,100
30 abr 2024	14.18	14.29	14.13	14.25	14.25	5,173,400
29 abr 2024	14.27	14.27	14.10	14.21	14.21	7,639,500
26 abr 2024	14.31	14.45	14.20	14.27	14.27	7,832,100
25 abr 2024	14.15	14.33	14.04	14.33	14.33	8,102,000
24 abr 2024	14.20	14.21	14.11	14.15	14.15	8,240,700
23 abr 2024	13.96	14.10	13.92	14.02	14.02	10,148,900
22 abr 2024	13.76	13.91	13.71	13.83	13.83	5,295,900
19 abr 2024	13.67	13.75	13.57	13.69	13.69	4,985,400
18 abr 2024	13.66	13.82	13.62	13.71	13.71	6,342,600
17 abr 2024	13.52	13.63	13.47	13.57	13.57	4,966,700
16 abr 2024	13.58	13.64	13.50	13.51	13.51	7,522,900
15 abr 2024	13.65	13.75	13.61	13.71	13.71	5,688,000
12 abr 2024	13.89	13.89	13.73	13.77	13.77	4,622,600
11 abr 2024	13.63	13.88	13.63	13.86	13.86	6,201,600
09 abr 2024	13.84	13.85	13.75	13.81	13.81	4,032,600
08 abr 2024	13.73	13.77	13.70	13.73	13.73	2,931,300
05 abr 2024	13.75	13.75	13.61	13.74	13.74	2,971,300
04 abr 2024	13.78	13.85	13.71	13.76	13.76	4,460,400
03 abr 2024	13.64	13.68	13.57	13.60	13.60	3,521,500
02 abr 2024	13.55	13.68	13.53	13.64	13.64	4,653,100
01 abr 2024	13.57	13.65	13.52	13.56	13.56	3,515,200
28 mar 2024	13.66	13.75	13.49	13.49	13.49	8,055,300
27 mar 2024	13.78	13.84	13.70	13.74	13.74	8,394,200
26 mar 2024	13.61	13.78	13.60	13.70	13.70	7,461,800
25 mar 2024	13.54	13.64	13.53	13.58	13.58	4,824,600
22 mar 2024	13.64	13.65	13.52	13.60	13.60	4,913,300
21 mar 2024	13.48	13.69	13.47	13.64	13.64	10,582,800
20 mar 2024	13.42	13.43	13.38	13.42	13.42	3,808,100
19 mar 2024	13.36	13.41	13.32	13.37	13.37	3,842,000
18 mar 2024	13.30	13.37	13.27	13.36	13.36	2,412,474
15 mar 2024	13.18	13.38	13.17	13.32	13.32	11,912,800
14 mar 2024	13.28	13.39	13.23	13.34	13.34	6,708,000
13 mar 2024	13.18	13.25	13.12	13.23	13.23	4,265,000
12 mar 2024	13.13	13.23	13.06	13.09	13.09	6,679,700
11 mar 2024	13.20	13.27	13.12	13.16	13.16	4,329,200
08 mar 2024	13.06	13.19	13.06	13.18	13.18	4,125,100
07 mar 2024	13.20	13.23	13.00	13.08	13.08	6,034,000
06 mar 2024	13.05	13.28	13.01	13.19	13.19	8,414,300
05 mar 2024	13.02	13.06	12.95	13.00	13.00	5,363,100
04 mar 2024	12.98	13.05	12.94	13.00	13.00	3,424,900
01 mar 2024	13.00	13.09	12.93	12.99	12.99	6,165,405
29 feb 2024	12.98	13.02	12.93	12.98	12.98	12,706,400
28 feb 2024	13.06	13.14	12.90	13.01	13.01	14,330,100
27 feb 2024	13.33	13.34	13.16	13.31	13.31	4,428,000
26 feb 2024	13.37	13.37	13.22	13.33	13.33	4,027,700
23 feb 2024	13.40	13.40	13.26	13.37	13.37	5,152,500
22 feb 2024	13.44	13.45	13.33	13.45	13.45	6,302,000
21 feb 2024	13.35	13.45	13.33	13.38	13.38	4,652,800
20 feb 2024	13.35	13.45	13.31	13.45	13.45	4,623,300
19 feb 2024	13.25	13.39	13.21	13.33	13.33	5,173,100
16 feb 2024	13.15	13.26	13.14	13.26	13.26	7,085,700
15 feb 2024	12.95	13.13	12.95	13.12	13.12	7,866,200
14 feb 2024	12.75	12.95	12.71	12.95	12.95	7,388,400
13 feb 2024	12.95	12.97	12.85	12.95	12.95	4,168,700
09 feb 2024	12.89	12.95	12.83	12.95	12.95	3,266,400
08 feb 2024	13.00	13.00	12.90	12.98	12.98	4,307,900
07 feb 2024	12.84	13.00	12.84	12.97	12.97	5,689,200
06 feb 2024	12.83	12.83	12.76	12.78	12.78	4,843,200
05 feb 2024	12.83	12.85	12.73	12.81	12.81	8,259,000
02 feb 2024	12.92	13.06	12.92	13.00	13.00	5,852,100
01 feb 2024	12.86	12.88	12.80	12.84	12.84	3,725,537
31 ene 2024	12.87	12.95	12.85	12.89	12.89	4,701,400
30 ene 2024	12.95	12.97	12.81	12.82	12.82	4,887,500
29 ene 2024	12.98	12.98	12.87	12.88	12.88	3,093,700
26 ene 2024	12.98	13.07	12.95	12.98	12.98	5,414,300
25 ene 2024	12.88	12.97	12.86	12.90	12.90	3,379,600
24 ene 2024	12.90	12.96	12.87	12.90	12.90	3,322,500
23 ene 2024	12.98	12.98	12.86	12.90	12.90	3,831,000
22 ene 2024	12.93	12.98	12.89	12.91	12.91	4,536,600
19 ene 2024	12.90	12.94	12.83	12.91	12.91	3,355,400
18 ene 2024	12.73	12.86	12.69	12.80	12.80	5,377,300
17 ene 2024	12.81	12.85	12.72	12.72	12.72	6,393,900
16 ene 2024	12.85	12.92	12.78	12.87	12.87	3,082,700
15 ene 2024	12.90	12.97	12.90	12.94	12.94	1,634,400
12 ene 2024	12.85	12.90	12.82	12.88	12.88	2,055,800
11 ene 2024	12.83	12.93	12.81	12.89	12.89	3,159,300
10 ene 2024	12.90	12.91	12.75	12.83	12.83	3,767,100
09 ene 2024	12.89	12.90	12.81	12.88	12.88	3,426,200
08 ene 2024	12.83	12.91	12.71	12.80	12.80	3,327,100
05 ene 2024	12.69	12.85	12.69	12.81	12.81	2,971,500
04 ene 2024	12.78	12.83	12.66	12.74	12.74	4,567,300
03 ene 2024	12.83	12.93	12.76	12.82	12.82	3,207,300
02 ene 2024	12.99	13.06	12.91	12.92	12.92	2,740,000
29 dic 2023	12.92	13.05	12.91	13.00	13.00	7,665,700
28 dic 2023	12.90	13.00	12.86	12.92	12.92	8,022,500
27 dic 2023	12.69	12.82	12.61	12.78	12.78	4,467,700
26 dic 2023	12.67	12.68	12.59	12.65	12.65	1,394,300
22 dic 2023	12.51	12.68	12.48	12.66	12.66	5,259,800
21 dic 2023	12.42	12.53	12.41	12.43	12.43	3,715,864
20 dic 2023	12.55	12.55	12.43	12.45	12.45	2,930,400
19 dic 2023	12.46	12.51	12.41	12.48	12.48	2,936,400
18 dic 2023	12.30	12.51	12.27	12.50	12.50	4,455,700
15 dic 2023	12.50	12.50	12.30	12.37	12.37	13,082,700
14 dic 2023	12.57	12.60	12.46	12.47	12.47	5,916,200
13 dic 2023	12.47	12.54	12.46	12.51	12.51	4,010,000
12 dic 2023	12.60	12.60	12.45	12.50	12.50	5,670,800
11 dic 2023	12.62	12.65	12.50	12.54	12.54	3,391,000
08 dic 2023	12.55	12.67	12.53	12.65	12.65	3,137,900
07 dic 2023	12.57	12.57	12.40	12.51	12.51	5,636,300
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...

S&P 5005,035.41+17.02(+0.34%)

Dow Jones38,043.79+140.50(+0.37%)

Nasdaq15,718.63+113.15(+0.73%)

Russell 20002,000.14+19.91(+1.01%)

Petróleo78.68-0.32(-0.41%)

Oro2,310.70-0.30(-0.01%)

Oversea-Chinese Banking Corporation Limited (O39.SI)

S&P 500
5,035.41
+17.02(+0.34%)

Dow Jones
38,043.79
+140.50(+0.37%)

Nasdaq
15,718.63
+113.15(+0.73%)

Russell 2000
2,000.14
+19.91(+1.01%)

Petróleo
78.68
-0.32(-0.41%)

Oro
2,310.70
-0.30(-0.01%)