U.S. markets open in 3 hours 30 minutes
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,057.00 +60.00 (+0.15%) F Nasdaq
18,168.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,075.20 +4.10 (+0.20%) Petróleo
78.47 -0.01 (-0.01%) Oro
2,322.60 -8.60 (-0.37%)
SES S.A. (SGBAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:48PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4,500 |
| 03 may 2024 | 5.33 | 5.41 | 5.04 | 5.41 | 5.41 | 1,500 |
| 02 may 2024 | 5.19 | 5.19 | 4.91 | 4.91 | 4.91 | 5,800 |
| 01 may 2024 | 4.90 | 5.14 | 4.90 | 5.14 | 5.14 | 600 |
| 30 abr 2024 | 4.71 | 4.95 | 4.51 | 4.95 | 4.95 | 17,500 |
| 29 abr 2024 | 5.88 | 5.88 | 5.38 | 5.42 | 5.42 | 3,800 |
| 26 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 24 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 800 |
| 23 abr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 200 |
| 22 abr 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 300 |
| 19 abr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 100 |
| 18 abr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 17 abr 2024 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 1,000 |
| 16 abr 2024 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | 900 |
| 15 abr 2024 | 6.55 | 6.55 | 6.31 | 6.46 | 6.46 | 3,500 |
| 12 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 11 abr 2024 | 6.58 | 6.62 | 6.56 | 6.62 | 6.62 | 3,800 |
| 10 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 09 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 08 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 05 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 04 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
| 03 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 02 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 01 abr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 28 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 27 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 26 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 25 mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| 22 mar 2024 | 6.58 | 6.72 | 6.58 | 6.72 | 6.72 | 700 |
| 21 mar 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 20 mar 2024 | 6.50 | 6.64 | 6.49 | 6.49 | 6.49 | 1,700 |
| 19 mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 18 mar 2024 | 6.77 | 6.77 | 6.45 | 6.50 | 6.50 | 1,100 |
| 15 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 14 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 13 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 12 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 400 |
| 11 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 14,600 |
| 08 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 07 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 06 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 05 mar 2024 | 6.28 | 6.38 | 6.28 | 6.38 | 6.38 | 300 |
| 04 mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 400 |
| 01 mar 2024 | 6.43 | 6.61 | 6.43 | 6.51 | 6.51 | 62,200 |
| 29 feb 2024 | 6.69 | 6.70 | 6.36 | 6.36 | 6.36 | 51,400 |
| 28 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 27 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 26 feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 6,000 |
| 23 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 22 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 21 feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 20 feb 2024 | 6.52 | 6.52 | 6.39 | 6.39 | 6.39 | 3,500 |
| 16 feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 15 feb 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 500 |
| 14 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 13 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 12 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 300 |
| 09 feb 2024 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 400 |
| 08 feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 24,300 |
| 07 feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 06 feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 05 feb 2024 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | 800 |
| 02 feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 400 |
| 01 feb 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 31 ene 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 30 ene 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 29 ene 2024 | 6.29 | 6.29 | 6.13 | 6.13 | 6.13 | 2,500 |
| 26 ene 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,500 |
| 25 ene 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 24 ene 2024 | 6.47 | 6.58 | 6.47 | 6.54 | 6.54 | 4,000 |
| 23 ene 2024 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | 1,900 |
| 22 ene 2024 | 6.34 | 6.40 | 6.30 | 6.40 | 6.40 | 2,100 |
| 19 ene 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 300 |
| 18 ene 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 400 |
| 17 ene 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 16 ene 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 12 ene 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1,500 |
| 11 ene 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 10 ene 2024 | 6.73 | 6.73 | 6.60 | 6.60 | 6.60 | 300 |
| 09 ene 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 08 ene 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 05 ene 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 04 ene 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 2,000 |
| 03 ene 2024 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 500 |
| 02 ene 2024 | 6.55 | 6.61 | 6.55 | 6.61 | 6.61 | 600 |
| 29 dic 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 28 dic 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 27 dic 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 26 dic 2023 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 2,100 |
| 22 dic 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 21 dic 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1,000 |
| 20 dic 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 500 |
| 19 dic 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 18 dic 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 15 dic 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 100 |
| 14 dic 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,300 |
| 13 dic 2023 | 5.57 | 5.70 | 5.29 | 5.70 | 5.70 | 18,900 |
| 12 dic 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| *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.