U.S. markets close in 2 hours 9 minutes

CSOP iEdge S-REIT Leaders Index ETF (SRT.SI)

SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
0.73300.0000 (0.00%)
Al cierre: 04:28PM SGT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.73600.73900.73300.73300.733047,929
30 may 20240.73200.73500.72900.73300.7330561,123
29 may 20240.73600.73600.73000.73200.7320274,888
28 may 20240.73600.73900.73500.73600.7360233,807
27 may 20240.73800.73900.73500.73600.73601,154,152
24 may 20240.74100.74100.73600.73800.73802,238,129
23 may 20240.74000.74300.74000.74300.743031,318
21 may 20240.74000.74200.73700.74000.7400572,796
20 may 20240.75000.75000.74000.74200.7420538,839
17 may 20240.74500.74500.73900.74200.7420217,507
16 may 20240.73500.74700.73500.74500.74501,030,964
15 may 20240.74000.74000.72600.72800.72801,223,615
14 may 20240.74000.74000.73100.73200.7320369,334
13 may 20240.73600.73600.73200.73300.7330812,907
10 may 20240.73300.73900.73300.73700.7370827,492
09 may 20240.72800.73200.72700.73000.73003,096,769
08 may 20240.73100.73400.72800.72800.7280433,755
07 may 20240.73300.73300.72800.72800.7280871,320
06 may 20240.73100.73400.73100.73300.7330445,830
03 may 20240.73000.73200.72100.72100.7210240,858
02 may 20240.72600.73200.72500.72500.7250265,197
30 abr 20240.72900.73300.72600.72600.7260593,837
29 abr 20240.72400.73100.72400.72800.7280265,923
26 abr 20240.72900.72900.72400.72500.7250238,165
25 abr 20240.73300.73300.72900.73000.730060,244
24 abr 20240.73000.73500.72900.73300.7330213,096
23 abr 20240.72100.72300.71800.72100.7210928,529
22 abr 20240.71800.71800.71100.71100.7110560,789
19 abr 20240.71600.71600.70300.70800.7080693,644
18 abr 20240.71800.72600.71500.71600.716081,575
17 abr 20240.72600.73200.71800.71800.7180562,910
16 abr 20240.74000.74000.72500.72500.7250334,746
15 abr 20240.75000.75000.73800.73800.7380174,842
12 abr 20240.75500.75500.75000.75000.7500244,514
11 abr 20240.77800.77800.75000.75200.7520687,245
09 abr 20240.76000.76900.76000.76500.7650365,051
08 abr 20240.75600.76000.75600.75900.759077,327
05 abr 20240.75900.75900.75200.75800.7580397,793
04 abr 20240.75100.76000.75100.75900.7590226,295
03 abr 20240.76000.76000.74700.75000.7500175,291
02 abr 20240.75900.77000.75500.75700.7570103,163
01 abr 20240.76000.76200.75600.76000.7600501,745
28 mar 20240.76900.76900.75500.75500.755064,043
27 mar 20240.75300.75700.75100.75100.7510107,960
26 mar 20240.74700.75300.74500.75000.750038,036
25 mar 20240.75000.75400.74700.74700.747023,820
22 mar 20240.75100.75100.74600.74600.746046,415
21 mar 20240.73300.75300.73300.75000.7500246,369
20 mar 20240.73400.73500.73300.73300.7330221,373
19 mar 20240.73500.73900.73200.73400.7340147,365
18 mar 20240.73800.73800.73300.73400.734042,525
15 mar 20240.74500.75500.73700.73800.7380267,899
14 mar 20240.74500.74500.74000.74500.7450568,729
13 mar 20240.74900.74900.74500.74500.7450913,372
12 mar 20240.75000.75200.74800.74800.7480295,307
11 mar 20240.75000.75200.74600.74600.7460126,350
08 mar 20240.75400.75700.75100.75100.751016,135
07 mar 20240.74500.74600.74400.74600.746050,616
06 mar 20240.73800.74800.73800.74500.7450540,753
05 mar 20240.75000.75000.73600.73800.7380240,443
04 mar 20240.74700.75100.74200.74200.7420143,595
01 mar 20240.77000.77000.74300.74700.7470445,097
29 feb 20240.75600.75700.74800.75600.756095,242
28 feb 20240.75600.75600.75000.75000.7500153,122
27 feb 20240.76900.76900.75500.75600.7560114,184
26 feb 20240.77100.77100.76200.76300.763062,812
23 feb 20240.77100.78000.76500.78000.7800116,987
22 feb 20240.76500.77400.76400.77400.7740833,490
21 feb 20240.76900.77700.76600.76600.7660282,258
20 feb 20240.78000.78000.76700.76900.769033,647
19 feb 20240.77800.79100.77000.77400.774089,776
16 feb 20240.77600.79700.77000.77900.779043,706
15 feb 20240.76800.77100.76800.77000.7700226,655
14 feb 20240.78000.78000.75700.76500.765028,750
13 feb 20240.76900.77200.76500.77000.7700192,748
09 feb 20240.77000.77000.76700.76700.767012,655
08 feb 20240.77100.77100.76300.76800.7680112,292
07 feb 20240.76900.77600.76800.76900.769095,083
06 feb 20240.77000.77000.76500.76700.767063,071
05 feb 20240.78000.78000.76500.76800.7680266,767
02 feb 20240.77000.78500.77000.78000.780064,784
01 feb 20240.77000.77000.76600.76600.7660211,052
31 ene 20240.80000.80000.77300.78000.780044,190
30 ene 20240.76200.76700.76200.76700.7670748
29 ene 20240.76700.77100.76200.76200.762092,289
26 ene 20240.77100.78500.76500.76700.7670244,515
25 ene 20240.79000.79000.77200.77200.7720268,812
24 ene 20240.78000.79000.78000.79000.790052,820
23 ene 20240.77900.78400.77800.78000.780084,288
22 ene 20240.79100.79100.77800.77900.7790647,305
19 ene 20240.78900.79400.77400.77600.7760177,664
19 ene 20240.025 Dividendo
18 ene 20240.82200.82200.80300.80300.7780154,098
17 ene 20240.82200.82200.81000.81100.7858119,701
16 ene 20240.82500.82700.82000.82200.7964567,956
15 ene 20240.82100.82100.82100.82100.7954-
12 ene 20240.83100.83100.82000.82100.795483,979
11 ene 20240.82600.83000.82600.83000.8042148,751
10 ene 20240.82500.82500.81600.81700.791672,711
09 ene 20240.82600.82800.82400.82500.7993121,110
*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...