U.S. markets closed
F S&P 500
5,654.50 +33.75 (+0.60%) F Dow Jones
41,673.00 +147.00 (+0.35%) F Nasdaq
19,515.50 +166.25 (+0.86%) E-mini Russell 2000 Index Futur
2,247.80 +17.90 (+0.80%) Petróleo
70.35 -0.56 (-0.79%) Oro
2,581.60 -17.00 (-0.65%)
Singapore Technologies Engineering Ltd (SGGKF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 17 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 16 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 13 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 5,000 |
| 12 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 300 |
| 11 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 10 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 3,100 |
| 09 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 06 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 05 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 04 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 03 sept 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 30 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 29 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 28,600 |
| 28 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 27 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 26 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 23 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 22 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 22 ago 2024 | 0.031 Dividendo | |||||
| 21 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 20 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 19 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 16 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 15 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 14 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 13 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 12 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | 3,700 |
| 09 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 08 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | - |
| 07 ago 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9190 | 6,700 |
| 06 ago 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 05 ago 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 02 ago 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 01 ago 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 31 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 30 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 29 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 26 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 25 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 24 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 23 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 22 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 19 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 18 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | 27,300 |
| 17 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | 8,400 |
| 16 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 15 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | 227,200 |
| 12 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 11 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 10 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | - |
| 09 jul 2024 | 2.8750 | 2.8750 | 2.8750 | 2.8750 | 2.8448 | 8,500 |
| 08 jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0674 | - |
| 05 jul 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.0674 | 1,100 |
| 03 jul 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9982 | 3,100 |
| 02 jul 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9982 | - |
| 01 jul 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9982 | - |
| 28 jun 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9982 | - |
| 27 jun 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9982 | - |
| 26 jun 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 2.9982 | - |
| 25 jun 2024 | 3.0400 | 3.0400 | 3.0300 | 3.0300 | 2.9982 | 5,400 |
| 24 jun 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8992 | - |
| 21 jun 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8992 | - |
| 20 jun 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8992 | - |
| 18 jun 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8992 | 55,600 |
| 17 jun 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8992 | - |
| 14 jun 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.8992 | 15,700 |
| 13 jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9685 | - |
| 12 jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9685 | 63,400 |
| 11 jun 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9685 | 100 |
| 10 jun 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0031 | - |
| 07 jun 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0031 | 9,700 |
| 06 jun 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0031 | 1,000 |
| 05 jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 04 jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 03 jun 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 31 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 30 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 29 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 28 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 24 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 23 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 22 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 21 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8003 | - |
| 21 may 2024 | 0.03 Dividendo | |||||
| 20 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | - |
| 17 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | - |
| 16 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | - |
| 15 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | - |
| 14 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | - |
| 13 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | - |
| 10 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | - |
| 09 may 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.7706 | 3,800 |
| 08 may 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9027 | - |
| 07 may 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9027 | - |
| 06 may 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9027 | - |
| 03 may 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9027 | - |
| 02 may 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9027 | - |
| 01 may 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9027 | - |
| 30 abr 2024 | 2.9650 | 2.9650 | 2.9650 | 2.9650 | 2.9027 | - |
| *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.