Singapore Exchange Limited (S68.SI)
SES - SES Precio retrasado. Moneda en SGD.
Añadir a la lista de seguimiento
Al cierre: 05:04PM SGT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9.55 | 9.59 | 9.51 | 9.53 | 9.53 | 1,139,000 |
| 13 jun 2024 | 9.53 | 9.63 | 9.53 | 9.62 | 9.62 | 1,140,900 |
| 12 jun 2024 | 9.52 | 9.57 | 9.51 | 9.53 | 9.53 | 904,100 |
| 11 jun 2024 | 9.61 | 9.63 | 9.52 | 9.57 | 9.57 | 1,055,500 |
| 10 jun 2024 | 9.60 | 9.67 | 9.58 | 9.60 | 9.60 | 1,202,900 |
| 07 jun 2024 | 9.69 | 9.77 | 9.65 | 9.67 | 9.67 | 1,749,200 |
| 06 jun 2024 | 9.70 | 9.79 | 9.66 | 9.73 | 9.73 | 2,945,400 |
| 05 jun 2024 | 9.62 | 9.69 | 9.62 | 9.67 | 9.67 | 2,422,800 |
| 04 jun 2024 | 9.66 | 9.66 | 9.56 | 9.60 | 9.60 | 2,226,600 |
| 03 jun 2024 | 9.65 | 9.69 | 9.60 | 9.66 | 9.66 | 2,106,000 |
| 31 may 2024 | 9.62 | 9.62 | 9.55 | 9.56 | 9.56 | 5,278,600 |
| 30 may 2024 | 9.50 | 9.61 | 9.46 | 9.60 | 9.60 | 1,524,700 |
| 29 may 2024 | 9.60 | 9.64 | 9.56 | 9.60 | 9.60 | 1,974,400 |
| 28 may 2024 | 9.52 | 9.71 | 9.50 | 9.62 | 9.62 | 4,004,100 |
| 27 may 2024 | 9.41 | 9.42 | 9.35 | 9.40 | 9.40 | 827,600 |
| 24 may 2024 | 9.33 | 9.44 | 9.33 | 9.38 | 9.38 | 2,211,800 |
| 23 may 2024 | 9.45 | 9.48 | 9.41 | 9.47 | 9.47 | 2,761,400 |
| 21 may 2024 | 9.28 | 9.45 | 9.27 | 9.45 | 9.45 | 4,712,600 |
| 20 may 2024 | 9.17 | 9.25 | 9.16 | 9.22 | 9.22 | 1,009,300 |
| 17 may 2024 | 9.23 | 9.26 | 9.16 | 9.24 | 9.24 | 1,849,100 |
| 16 may 2024 | 9.23 | 9.29 | 9.19 | 9.19 | 9.19 | 2,220,800 |
| 15 may 2024 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | 1,581,100 |
| 14 may 2024 | 9.23 | 9.29 | 9.23 | 9.25 | 9.25 | 1,099,100 |
| 13 may 2024 | 9.22 | 9.31 | 9.20 | 9.31 | 9.31 | 1,000,500 |
| 10 may 2024 | 9.24 | 9.29 | 9.23 | 9.29 | 9.29 | 1,880,900 |
| 09 may 2024 | 9.14 | 9.21 | 9.12 | 9.18 | 9.18 | 1,177,000 |
| 08 may 2024 | 9.25 | 9.26 | 9.12 | 9.14 | 9.14 | 1,956,300 |
| 07 may 2024 | 9.27 | 9.28 | 9.23 | 9.25 | 9.25 | 1,500,600 |
| 06 may 2024 | 9.21 | 9.26 | 9.20 | 9.26 | 9.26 | 1,407,600 |
| 03 may 2024 | 9.25 | 9.26 | 9.13 | 9.16 | 9.16 | 2,409,000 |
| 03 may 2024 | 0.085 Dividendo | |||||
| 02 may 2024 | 9.34 | 9.34 | 9.28 | 9.29 | 9.20 | 2,338,500 |
| 30 abr 2024 | 9.39 | 9.39 | 9.32 | 9.36 | 9.27 | 1,813,500 |
| 29 abr 2024 | 9.34 | 9.37 | 9.31 | 9.37 | 9.28 | 2,302,100 |
| 26 abr 2024 | 9.34 | 9.34 | 9.28 | 9.31 | 9.22 | 1,848,400 |
| 25 abr 2024 | 9.30 | 9.33 | 9.26 | 9.31 | 9.22 | 1,993,900 |
| 24 abr 2024 | 9.32 | 9.36 | 9.25 | 9.36 | 9.27 | 3,414,500 |
| 23 abr 2024 | 9.19 | 9.35 | 9.16 | 9.25 | 9.17 | 3,330,700 |
| 22 abr 2024 | 9.06 | 9.13 | 9.03 | 9.11 | 9.03 | 1,889,100 |
| 19 abr 2024 | 9.10 | 9.11 | 9.02 | 9.06 | 8.98 | 1,298,300 |
| 18 abr 2024 | 8.99 | 9.07 | 8.98 | 9.06 | 8.98 | 1,297,700 |
| 17 abr 2024 | 8.94 | 9.03 | 8.87 | 8.99 | 8.91 | 1,597,100 |
| 16 abr 2024 | 9.03 | 9.11 | 8.93 | 8.94 | 8.86 | 3,338,500 |
| 15 abr 2024 | 9.10 | 9.12 | 9.03 | 9.05 | 8.97 | 2,084,200 |
| 12 abr 2024 | 9.12 | 9.16 | 9.09 | 9.13 | 9.05 | 2,189,800 |
| 11 abr 2024 | 9.19 | 9.24 | 9.13 | 9.18 | 9.10 | 2,439,200 |
| 09 abr 2024 | 9.26 | 9.29 | 9.24 | 9.24 | 9.16 | 981,100 |
| 08 abr 2024 | 9.22 | 9.25 | 9.20 | 9.20 | 9.12 | 632,300 |
| 05 abr 2024 | 9.23 | 9.24 | 9.15 | 9.22 | 9.14 | 698,600 |
| 04 abr 2024 | 9.21 | 9.32 | 9.19 | 9.23 | 9.15 | 1,410,600 |
| 03 abr 2024 | 9.15 | 9.21 | 9.09 | 9.17 | 9.09 | 2,036,900 |
| 02 abr 2024 | 9.16 | 9.21 | 9.16 | 9.18 | 9.10 | 1,913,300 |
| 01 abr 2024 | 9.21 | 9.22 | 9.09 | 9.15 | 9.07 | 2,559,100 |
| 28 mar 2024 | 9.32 | 9.34 | 9.20 | 9.21 | 9.13 | 3,006,400 |
| 27 mar 2024 | 9.32 | 9.36 | 9.28 | 9.30 | 9.21 | 2,259,700 |
| 26 mar 2024 | 9.29 | 9.34 | 9.26 | 9.29 | 9.20 | 2,523,100 |
| 25 mar 2024 | 9.32 | 9.37 | 9.27 | 9.28 | 9.20 | 1,463,300 |
| 22 mar 2024 | 9.34 | 9.38 | 9.33 | 9.33 | 9.24 | 2,322,100 |
| 21 mar 2024 | 9.45 | 9.45 | 9.33 | 9.33 | 9.24 | 3,138,800 |
| 20 mar 2024 | 9.46 | 9.47 | 9.32 | 9.36 | 9.27 | 1,083,900 |
| 19 mar 2024 | 9.42 | 9.45 | 9.40 | 9.40 | 9.31 | 771,800 |
| 18 mar 2024 | 9.43 | 9.45 | 9.40 | 9.42 | 9.33 | 470,900 |
| 15 mar 2024 | 9.41 | 9.47 | 9.39 | 9.43 | 9.34 | 2,873,000 |
| 14 mar 2024 | 9.41 | 9.49 | 9.37 | 9.46 | 9.37 | 1,715,500 |
| 13 mar 2024 | 9.36 | 9.42 | 9.35 | 9.36 | 9.27 | 888,000 |
| 12 mar 2024 | 9.36 | 9.43 | 9.33 | 9.36 | 9.27 | 1,330,500 |
| 11 mar 2024 | 9.33 | 9.39 | 9.28 | 9.30 | 9.21 | 878,400 |
| 08 mar 2024 | 9.43 | 9.43 | 9.30 | 9.33 | 9.24 | 2,003,500 |
| 07 mar 2024 | 9.45 | 9.45 | 9.34 | 9.36 | 9.27 | 1,096,700 |
| 06 mar 2024 | 9.39 | 9.43 | 9.33 | 9.40 | 9.31 | 1,624,800 |
| 05 mar 2024 | 9.31 | 9.38 | 9.29 | 9.33 | 9.24 | 750,000 |
| 04 mar 2024 | 9.40 | 9.41 | 9.26 | 9.31 | 9.22 | 1,678,400 |
| 01 mar 2024 | 9.47 | 9.51 | 9.38 | 9.42 | 9.33 | 1,519,900 |
| 29 feb 2024 | 9.55 | 9.58 | 9.45 | 9.45 | 9.36 | 2,605,000 |
| 28 feb 2024 | 9.48 | 9.53 | 9.45 | 9.48 | 9.39 | 2,568,100 |
| 27 feb 2024 | 9.50 | 9.57 | 9.45 | 9.51 | 9.42 | 1,536,300 |
| 26 feb 2024 | 9.57 | 9.57 | 9.48 | 9.55 | 9.46 | 1,220,600 |
| 23 feb 2024 | 9.58 | 9.64 | 9.50 | 9.57 | 9.48 | 2,906,500 |
| 22 feb 2024 | 9.50 | 9.60 | 9.45 | 9.57 | 9.48 | 2,905,000 |
| 21 feb 2024 | 9.45 | 9.54 | 9.42 | 9.46 | 9.37 | 1,884,400 |
| 20 feb 2024 | 9.42 | 9.42 | 9.37 | 9.42 | 9.33 | 1,017,100 |
| 19 feb 2024 | 9.39 | 9.44 | 9.36 | 9.37 | 9.28 | 912,100 |
| 16 feb 2024 | 9.34 | 9.43 | 9.33 | 9.37 | 9.28 | 3,241,500 |
| 15 feb 2024 | 9.17 | 9.32 | 9.13 | 9.28 | 9.20 | 2,345,900 |
| 14 feb 2024 | 9.00 | 9.17 | 8.97 | 9.15 | 9.07 | 1,895,200 |
| 13 feb 2024 | 9.17 | 9.19 | 9.05 | 9.09 | 9.01 | 1,768,100 |
| 09 feb 2024 | 9.19 | 9.20 | 9.14 | 9.16 | 9.08 | 1,087,800 |
| 09 feb 2024 | 0.085 Dividendo | |||||
| 08 feb 2024 | 9.32 | 9.36 | 9.25 | 9.25 | 9.08 | 2,800,000 |
| 07 feb 2024 | 9.42 | 9.45 | 9.32 | 9.36 | 9.19 | 2,466,200 |
| 06 feb 2024 | 9.40 | 9.42 | 9.35 | 9.35 | 9.18 | 1,948,100 |
| 05 feb 2024 | 9.41 | 9.46 | 9.38 | 9.43 | 9.26 | 2,022,500 |
| 02 feb 2024 | 9.44 | 9.62 | 9.42 | 9.54 | 9.37 | 3,048,400 |
| 01 feb 2024 | 9.47 | 9.47 | 9.36 | 9.39 | 9.22 | 1,848,200 |
| 31 ene 2024 | 9.44 | 9.49 | 9.39 | 9.41 | 9.24 | 2,035,600 |
| 30 ene 2024 | 9.42 | 9.47 | 9.32 | 9.44 | 9.27 | 3,349,700 |
| 29 ene 2024 | 9.67 | 9.72 | 9.55 | 9.55 | 9.38 | 1,505,100 |
| 26 ene 2024 | 9.66 | 9.67 | 9.62 | 9.66 | 9.48 | 1,353,500 |
| 25 ene 2024 | 9.64 | 9.70 | 9.61 | 9.65 | 9.47 | 1,280,500 |
| 24 ene 2024 | 9.62 | 9.72 | 9.60 | 9.70 | 9.52 | 1,010,900 |
| *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.