U.S. markets close in 2 hours 27 minutes

Samudera Shipping Line Ltd (S56.SI)

SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
0.94000.0000 (0.00%)
Al cierre: 05:04PM SGT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.93500.94500.92500.94000.94001,471,800
20 may 20240.92000.94000.91000.94000.94003,666,700
17 may 20240.91500.93000.90000.92000.92003,303,000
16 may 20240.92000.93000.90000.91000.91003,467,000
15 may 20240.90000.92000.86500.91500.91507,026,800
14 may 20240.83500.89500.83500.89000.89007,907,400
13 may 20240.82000.84000.80500.83500.83505,142,300
10 may 20240.76500.82000.76000.81000.81005,713,800
09 may 20240.77000.78000.75500.77000.77002,224,000
08 may 20240.76000.78500.76000.77500.77504,161,500
07 may 20240.78000.79500.75000.76000.76006,823,900
07 may 20240.08 Dividendo
06 may 20240.89500.89500.87000.88000.80004,857,600
03 may 20240.90500.91500.88500.89000.80914,794,400
02 may 20240.90500.91000.89500.90500.82272,630,200
30 abr 20240.93000.93500.90000.91000.82736,022,100
29 abr 20240.89500.94000.89500.94000.85458,421,900
26 abr 20240.87000.90500.86000.89500.81366,415,500
25 abr 20240.88000.89000.86000.86500.78642,660,500
24 abr 20240.86500.88000.86000.87500.79553,655,000
23 abr 20240.86000.88500.86000.86500.78642,723,800
22 abr 20240.83000.86500.82500.86000.78183,560,500
19 abr 20240.85000.85000.81500.82500.75004,514,200
18 abr 20240.85000.87500.84500.85000.77273,540,100
17 abr 20240.85000.86000.84500.85000.77271,353,800
16 abr 20240.86000.86000.83000.84500.76822,672,200
15 abr 20240.87500.88500.85500.86000.78183,344,300
12 abr 20240.84500.89000.84500.87500.79559,001,900
11 abr 20240.81500.85000.81500.83500.75915,166,600
09 abr 20240.80500.82000.80500.82000.74552,075,800
08 abr 20240.82500.83000.80000.80500.73184,186,100
05 abr 20240.82000.83000.81000.81500.74091,961,500
04 abr 20240.84000.84000.81500.82000.74552,240,600
03 abr 20240.84500.86000.83000.83000.75455,651,700
02 abr 20240.83000.85000.81000.84500.76827,764,900
01 abr 20240.75500.83500.75500.82500.750010,841,800
28 mar 20240.76500.76500.75000.75500.68641,621,800
27 mar 20240.77000.77500.75500.76000.69091,166,300
26 mar 20240.75500.77500.75500.76500.69552,639,300
25 mar 20240.74000.75500.74000.75000.68181,189,700
22 mar 20240.74500.75000.73500.74000.67271,436,900
21 mar 20240.74500.76000.74500.75000.68181,035,300
20 mar 20240.74500.75500.73500.74000.67271,123,700
19 mar 20240.75000.75000.73500.74500.67732,152,200
18 mar 20240.76500.77000.75000.75000.68181,403,300
15 mar 20240.75500.77500.75500.76500.69551,394,100
14 mar 20240.76000.76500.75000.75500.6864967,700
13 mar 20240.78000.78500.76000.76500.69552,196,700
12 mar 20240.77000.78500.77000.77500.70453,734,400
11 mar 20240.75500.77500.75000.76500.69552,651,400
08 mar 20240.76000.77000.75000.76000.69092,277,700
07 mar 20240.75500.77000.75000.76000.69093,428,600
06 mar 20240.72000.75500.72000.75000.68186,462,900
05 mar 20240.72000.73000.71500.72000.65451,913,500
04 mar 20240.72500.73000.71000.72000.65451,662,800
01 mar 20240.72000.73000.71500.72500.65911,130,000
29 feb 20240.73000.73500.71500.72000.65451,547,300
28 feb 20240.74000.75000.72500.73000.66366,224,000
27 feb 20240.69000.72500.69000.71000.64553,473,700
26 feb 20240.69000.69500.68500.69000.6273743,400
23 feb 20240.71000.71500.68500.69000.62732,507,300
22 feb 20240.72000.72000.70500.71500.65001,385,200
21 feb 20240.73500.74000.71500.71500.65002,463,700
20 feb 20240.73500.75000.72500.74000.67272,785,500
19 feb 20240.73000.73500.72000.72500.65911,084,700
16 feb 20240.72000.74000.71500.73000.66364,144,700
15 feb 20240.72500.73000.71500.72000.65451,444,000
14 feb 20240.71500.73500.70000.71500.65002,351,000
13 feb 20240.68000.73000.68000.72500.65913,534,200
09 feb 20240.70000.70000.67500.68000.61822,602,400
08 feb 20240.71000.71500.70000.70000.63641,240,300
07 feb 20240.72500.74000.71000.71000.64552,857,200
06 feb 20240.68000.73000.68000.72000.65455,610,400
05 feb 20240.69500.69500.67500.68000.61821,582,900
02 feb 20240.69500.70500.69000.69000.62732,291,600
01 feb 20240.68500.70500.68000.69500.63182,615,600
31 ene 20240.69000.69500.68000.68500.62271,621,100
30 ene 20240.70500.70500.68000.68500.62273,487,900
29 ene 20240.72500.73500.70500.71000.64553,592,000
26 ene 20240.72500.73500.72000.72500.65912,433,900
25 ene 20240.74000.75500.72500.72500.65913,733,500
24 ene 20240.72000.75000.71500.74000.67275,454,200
23 ene 20240.74000.74000.70500.71000.64555,768,600
22 ene 20240.76500.77000.73500.73500.66824,102,100
19 ene 20240.75500.77000.75500.76000.69093,533,800
18 ene 20240.75500.76000.74500.75500.68641,858,600
17 ene 20240.76500.78500.74000.75000.681810,116,700
16 ene 20240.73000.77500.73000.76500.695512,409,500
15 ene 20240.73500.74000.72000.72500.65913,102,800
12 ene 20240.72500.75000.72500.73500.66825,748,700
11 ene 20240.74000.75500.72500.72500.65916,065,200
10 ene 20240.71500.75000.71000.74500.67737,238,400
09 ene 20240.74000.74000.71500.72500.65916,313,300
08 ene 20240.73000.75500.71500.73500.668210,211,600
05 ene 20240.67000.74500.66500.73000.663617,424,100
04 ene 20240.67000.67500.66000.66500.60452,579,600
03 ene 20240.66500.69000.66000.67000.60915,822,000
02 ene 20240.66500.67500.65000.66500.60452,470,100
29 dic 20230.67500.67500.65500.66000.60001,691,200
28 dic 20230.65000.68500.65000.67500.61365,830,300
*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...