U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,008.00 +2.00 (+0.00%) F Nasdaq
18,810.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,107.50 +0.40 (+0.02%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.10 -1.80 (-0.07%)
Singapore Airlines Limited (SINGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 10:05AM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 900 |
| 20 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 700 |
| 17 may 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 16 may 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 200 |
| 15 may 2024 | 4.95 | 5.07 | 4.95 | 5.07 | 5.07 | 9,300 |
| 14 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 13 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 10 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 09 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 200 |
| 08 may 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 07 may 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 06 may 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 700 |
| 03 may 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10,000 |
| 02 may 2024 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 600 |
| 01 may 2024 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | 5,200 |
| 30 abr 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 29 abr 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 200 |
| 26 abr 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 200 |
| 25 abr 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 100 |
| 24 abr 2024 | 4.91 | 4.91 | 4.77 | 4.80 | 4.80 | 34,500 |
| 23 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 22 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 19 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 18 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 17 abr 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 16 abr 2024 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 600 |
| 15 abr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 12 abr 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 100 |
| 11 abr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 500 |
| 10 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 09 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 05 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 04 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 03 abr 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 3,100 |
| 02 abr 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 01 abr 2024 | 4.82 | 4.82 | 4.60 | 4.76 | 4.76 | 3,100 |
| 28 mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 27,000 |
| 27 mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 26 mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 25 mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 22 mar 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3,200 |
| 21 mar 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 20 mar 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 19 mar 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 18 mar 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 15 mar 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 14 mar 2024 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | 3,800 |
| 13 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 12 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 11 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 08 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 07 mar 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 1,700 |
| 06 mar 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| 05 mar 2024 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 4,500 |
| 04 mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 01 mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 29 feb 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 28 feb 2024 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 400 |
| 27 feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 26 feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 23 feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 22 feb 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 21 feb 2024 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | 600 |
| 20 feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 16 feb 2024 | 5.26 | 5.40 | 5.26 | 5.38 | 5.38 | 18,300 |
| 15 feb 2024 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 2,800 |
| 14 feb 2024 | 5.15 | 5.33 | 5.12 | 5.12 | 5.12 | 1,300 |
| 13 feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,800 |
| 12 feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 400 |
| 09 feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 08 feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 07 feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2,000 |
| 06 feb 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 700 |
| 05 feb 2024 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | 1,400 |
| 02 feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7,000 |
| 01 feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 31 ene 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 300 |
| 30 ene 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 200 |
| 29 ene 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 26 ene 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2,500 |
| 25 ene 2024 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 1,800 |
| 24 ene 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1,000 |
| 23 ene 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 200 |
| 22 ene 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| 19 ene 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 18 ene 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 21,900 |
| 17 ene 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5,100 |
| 16 ene 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 12 ene 2024 | 4.95 | 4.98 | 4.73 | 4.73 | 4.73 | 600 |
| 11 ene 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 10 ene 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 600 |
| 09 ene 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1,000 |
| 08 ene 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 900 |
| 05 ene 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 04 ene 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 200 |
| 03 ene 2024 | 4.90 | 4.90 | 4.69 | 4.83 | 4.83 | 1,900 |
| 02 ene 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 29 dic 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7,000 |
| 28 dic 2023 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 6,900 |
| *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.