Singapore Technologies Engineering Ltd (S63.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
Al cierre: 05:04PM SGT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 5,395,700 |
| 25 abr 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 4,743,500 |
| 24 abr 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0500 | 5,427,600 |
| 23 abr 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0100 | 4.0100 | 5,057,600 |
| 22 abr 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 3,564,900 |
| 19 abr 2024 | 3.9000 | 3.9600 | 3.8800 | 3.9500 | 3.9500 | 3,715,200 |
| 18 abr 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 5,696,300 |
| 17 abr 2024 | 3.8700 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 5,019,300 |
| 16 abr 2024 | 3.9200 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 5,931,900 |
| 15 abr 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9200 | 3.9200 | 3,392,500 |
| 12 abr 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9900 | 3.9900 | 2,594,700 |
| 11 abr 2024 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | 4.0200 | 4,735,300 |
| 09 abr 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 3,213,600 |
| 08 abr 2024 | 4.0300 | 4.0300 | 3.9700 | 3.9800 | 3.9800 | 3,884,700 |
| 05 abr 2024 | 4.0400 | 4.0400 | 3.9700 | 3.9900 | 3.9900 | 3,323,100 |
| 04 abr 2024 | 4.0400 | 4.0800 | 4.0300 | 4.0300 | 4.0300 | 4,181,700 |
| 03 abr 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0100 | 4.0100 | 5,064,500 |
| 02 abr 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 3,447,800 |
| 01 abr 2024 | 4.0100 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 1,811,000 |
| 28 mar 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0200 | 4.0200 | 4,180,600 |
| 27 mar 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 4,417,200 |
| 26 mar 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0300 | 4.0300 | 7,779,840 |
| 25 mar 2024 | 3.9700 | 4.0000 | 3.9700 | 3.9900 | 3.9900 | 1,862,200 |
| 22 mar 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 3,546,600 |
| 21 mar 2024 | 3.9400 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 5,025,200 |
| 20 mar 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9200 | 3.9200 | 2,613,200 |
| 19 mar 2024 | 3.9100 | 3.9300 | 3.9000 | 3.9100 | 3.9100 | 2,535,900 |
| 18 mar 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 2,168,400 |
| 15 mar 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 7,130,100 |
| 14 mar 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 2,866,900 |
| 13 mar 2024 | 3.9800 | 3.9900 | 3.9700 | 3.9700 | 3.9700 | 3,417,500 |
| 12 mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 1,892,600 |
| 11 mar 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 1,929,200 |
| 08 mar 2024 | 3.9700 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 2,953,500 |
| 07 mar 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 3,414,000 |
| 06 mar 2024 | 3.8900 | 3.9700 | 3.8900 | 3.9600 | 3.9600 | 4,465,900 |
| 05 mar 2024 | 3.9600 | 3.9700 | 3.9000 | 3.9200 | 3.9200 | 2,644,100 |
| 04 mar 2024 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 2,330,500 |
| 01 mar 2024 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 3,427,900 |
| 29 feb 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 6,426,300 |
| 28 feb 2024 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 5,870,600 |
| 27 feb 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9800 | 3.9800 | 4,422,100 |
| 26 feb 2024 | 3.9700 | 3.9700 | 3.9300 | 3.9700 | 3.9700 | 3,109,000 |
| 23 feb 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 3,773,800 |
| 22 feb 2024 | 3.9500 | 3.9800 | 3.9200 | 3.9800 | 3.9800 | 6,226,100 |
| 21 feb 2024 | 3.9200 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 4,900,000 |
| 20 feb 2024 | 3.9000 | 3.9300 | 3.8900 | 3.9200 | 3.9200 | 3,388,400 |
| 19 feb 2024 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 3,355,100 |
| 16 feb 2024 | 3.8800 | 3.9100 | 3.8700 | 3.9100 | 3.9100 | 6,143,000 |
| 15 feb 2024 | 3.8300 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 4,840,200 |
| 14 feb 2024 | 3.7300 | 3.8400 | 3.7300 | 3.8300 | 3.8300 | 5,195,900 |
| 13 feb 2024 | 3.8000 | 3.8100 | 3.7500 | 3.7900 | 3.7900 | 2,599,300 |
| 09 feb 2024 | 3.7300 | 3.7700 | 3.7200 | 3.7700 | 3.7700 | 2,028,600 |
| 08 feb 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7600 | 3.7600 | 2,301,100 |
| 07 feb 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7900 | 3.7900 | 2,473,500 |
| 06 feb 2024 | 3.7400 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 3,415,500 |
| 05 feb 2024 | 3.7500 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 4,361,800 |
| 02 feb 2024 | 3.7500 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 5,190,900 |
| 01 feb 2024 | 3.7000 | 3.7400 | 3.6600 | 3.7400 | 3.7400 | 3,909,000 |
| 31 ene 2024 | 3.7400 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 17,007,400 |
| 30 ene 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 9,794,000 |
| 29 ene 2024 | 3.8000 | 3.8100 | 3.7600 | 3.7800 | 3.7800 | 4,861,700 |
| 26 ene 2024 | 3.8500 | 3.8600 | 3.7900 | 3.8000 | 3.8000 | 4,382,600 |
| 25 ene 2024 | 3.8700 | 3.8800 | 3.8400 | 3.8600 | 3.8600 | 3,059,200 |
| 24 ene 2024 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 2,185,400 |
| 23 ene 2024 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | 3.8500 | 2,730,600 |
| 22 ene 2024 | 3.8500 | 3.8700 | 3.8400 | 3.8600 | 3.8600 | 2,497,900 |
| 19 ene 2024 | 3.8200 | 3.8500 | 3.8100 | 3.8300 | 3.8300 | 3,138,500 |
| 18 ene 2024 | 3.8200 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 6,320,300 |
| 17 ene 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8300 | 3.8300 | 4,101,900 |
| 16 ene 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8600 | 3.8600 | 3,110,200 |
| 15 ene 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8700 | 3.8700 | 1,447,900 |
| 12 ene 2024 | 3.8500 | 3.8800 | 3.8500 | 3.8800 | 3.8800 | 3,082,800 |
| 11 ene 2024 | 3.8300 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 2,468,300 |
| 10 ene 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 3,744,500 |
| 09 ene 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8200 | 3.8200 | 2,198,500 |
| 08 ene 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 3,108,100 |
| 05 ene 2024 | 3.7800 | 3.8100 | 3.7600 | 3.7800 | 3.7800 | 2,643,900 |
| 04 ene 2024 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 2,897,500 |
| 03 ene 2024 | 3.8400 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 3,528,200 |
| 02 ene 2024 | 3.8900 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 3,412,000 |
| 29 dic 2023 | 3.8600 | 3.9000 | 3.8500 | 3.8900 | 3.8900 | 5,766,400 |
| 28 dic 2023 | 3.8500 | 3.8900 | 3.8300 | 3.8500 | 3.8500 | 5,617,500 |
| 27 dic 2023 | 3.7900 | 3.8400 | 3.7700 | 3.8200 | 3.8200 | 2,965,200 |
| 26 dic 2023 | 3.8100 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 900,800 |
| 22 dic 2023 | 3.7600 | 3.8100 | 3.7600 | 3.8000 | 3.8000 | 4,006,913 |
| 21 dic 2023 | 3.7200 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 3,026,900 |
| 20 dic 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7500 | 3.7500 | 2,640,300 |
| 19 dic 2023 | 3.7400 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 2,478,600 |
| 18 dic 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 2,280,300 |
| 15 dic 2023 | 3.8000 | 3.8000 | 3.7700 | 3.7900 | 3.7900 | 6,153,900 |
| 14 dic 2023 | 3.7900 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 4,114,300 |
| 13 dic 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 1,860,800 |
| 12 dic 2023 | 3.7700 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 2,727,100 |
| 11 dic 2023 | 3.7700 | 3.7700 | 3.7100 | 3.7500 | 3.7500 | 2,555,600 |
| 08 dic 2023 | 3.7100 | 3.7800 | 3.6700 | 3.7700 | 3.7700 | 4,559,700 |
| 07 dic 2023 | 3.6900 | 3.7200 | 3.6900 | 3.7000 | 3.7000 | 2,220,600 |
| 06 dic 2023 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 2,689,600 |
| 05 dic 2023 | 3.7200 | 3.7300 | 3.6800 | 3.7000 | 3.7000 | 4,251,700 |
| 04 dic 2023 | 3.7200 | 3.7300 | 3.6900 | 3.7200 | 3.7200 | 2,461,500 |
| *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.