Singapore Exchange Limited (SPXCF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:39PM 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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 728 |
| 06 may 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2,300 |
| 03 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 03 may 2024 | 0.063 Dividendo | |||||
| 02 may 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 600 |
| 01 may 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | - |
| 30 abr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | - |
| 29 abr 2024 | 6.85 | 6.86 | 6.85 | 6.86 | 6.80 | 14,300 |
| 26 abr 2024 | 6.82 | 6.89 | 6.71 | 6.71 | 6.65 | 4,600 |
| 25 abr 2024 | 6.78 | 6.80 | 6.78 | 6.80 | 6.74 | 1,500 |
| 24 abr 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.80 | 4,500 |
| 23 abr 2024 | 6.78 | 6.78 | 6.67 | 6.67 | 6.61 | 9,100 |
| 22 abr 2024 | 6.68 | 6.68 | 6.64 | 6.64 | 6.58 | 5,000 |
| 19 abr 2024 | 6.65 | 6.67 | 6.65 | 6.67 | 6.61 | 10,300 |
| 18 abr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.56 | 2,200 |
| 17 abr 2024 | 6.60 | 6.60 | 6.58 | 6.58 | 6.52 | 2,600 |
| 16 abr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 1,000 |
| 15 abr 2024 | 6.67 | 6.67 | 6.60 | 6.60 | 6.54 | 700 |
| 12 abr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | 500 |
| 11 abr 2024 | 6.72 | 6.75 | 6.72 | 6.75 | 6.69 | 16,100 |
| 10 abr 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | - |
| 09 abr 2024 | 6.90 | 6.90 | 6.87 | 6.87 | 6.81 | 8,000 |
| 08 abr 2024 | 6.78 | 6.82 | 6.67 | 6.82 | 6.76 | 15,000 |
| 05 abr 2024 | 6.82 | 6.84 | 6.80 | 6.82 | 6.76 | 12,900 |
| 04 abr 2024 | 6.70 | 6.89 | 6.70 | 6.85 | 6.79 | 8,700 |
| 03 abr 2024 | 6.80 | 6.80 | 6.79 | 6.79 | 6.73 | 4,100 |
| 02 abr 2024 | 6.78 | 6.84 | 6.78 | 6.78 | 6.72 | 8,800 |
| 01 abr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 100 |
| 28 mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.76 | 1,800 |
| 27 mar 2024 | 6.87 | 6.87 | 6.84 | 6.84 | 6.78 | 7,700 |
| 26 mar 2024 | 6.85 | 6.87 | 6.84 | 6.85 | 6.79 | 11,600 |
| 25 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 4,500 |
| 22 mar 2024 | 6.90 | 6.90 | 6.87 | 6.90 | 6.84 | 13,400 |
| 21 mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | 2,100 |
| 20 mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - |
| 19 mar 2024 | 6.87 | 6.95 | 6.87 | 6.95 | 6.89 | 900 |
| 18 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 100 |
| 15 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 2,500 |
| 14 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 13 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 1,000 |
| 12 mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 1,100 |
| 11 mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | - |
| 08 mar 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 6.89 | 2,700 |
| 07 mar 2024 | 7.00 | 7.00 | 6.85 | 6.97 | 6.91 | 4,000 |
| 06 mar 2024 | 7.00 | 7.00 | 6.83 | 6.97 | 6.91 | 14,200 |
| 05 mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 1,900 |
| 04 mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | 200 |
| 01 mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | - |
| 29 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 6,700 |
| 28 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 8,300 |
| 27 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 300 |
| 26 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.94 | 7,500 |
| 23 feb 2024 | 7.10 | 7.17 | 7.05 | 7.05 | 6.99 | 9,000 |
| 22 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.89 | 5,000 |
| 21 feb 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 6.94 | 5,100 |
| 20 feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | 400 |
| 16 feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 800 |
| 15 feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | 500 |
| 14 feb 2024 | 6.81 | 6.81 | 6.63 | 6.63 | 6.57 | 2,900 |
| 13 feb 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 5,200 |
| 12 feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| 09 feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | - |
| 09 feb 2024 | 0.063 Dividendo | |||||
| 08 feb 2024 | 6.89 | 6.89 | 6.73 | 6.78 | 6.66 | 3,700 |
| 07 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | - |
| 06 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | 500 |
| 05 feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | 1,000 |
| 02 feb 2024 | 7.27 | 7.27 | 7.10 | 7.12 | 6.99 | 1,600 |
| 01 feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 400 |
| 31 ene 2024 | 7.00 | 7.11 | 7.00 | 7.05 | 6.92 | 1,200 |
| 30 ene 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | - |
| 29 ene 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 3,000 |
| 26 ene 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | - |
| 25 ene 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 2,300 |
| 24 ene 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 1,800 |
| 23 ene 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.02 | 2,400 |
| 22 ene 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 3,500 |
| 19 ene 2024 | 7.07 | 7.15 | 7.07 | 7.15 | 7.02 | 600 |
| 18 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | - |
| 17 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | - |
| 16 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | - |
| 12 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | 4,100 |
| 11 ene 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.13 | 1,500 |
| 10 ene 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.12 | 500 |
| 09 ene 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.17 | 1,200 |
| 08 ene 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | - |
| 05 ene 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | - |
| 04 ene 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | 400 |
| 03 ene 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.01 | - |
| 02 ene 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.01 | 32,800 |
| 29 dic 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 200 |
| 28 dic 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | - |
| 27 dic 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | 2,100 |
| 26 dic 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | - |
| 22 dic 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.02 | 1,500 |
| 21 dic 2023 | 7.00 | 7.17 | 7.00 | 7.17 | 7.04 | 1,700 |
| 20 dic 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.00 | 4,200 |
| 19 dic 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 6.97 | 1,500 |
| 18 dic 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 6.92 | 800 |
| 15 dic 2023 | 7.15 | 7.15 | 7.10 | 7.10 | 6.97 | 5,400 |
| *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.