U.S. markets open in 32 minutes
F S&P 500
5,270.75 -13.25 (-0.25%) F Dow Jones
38,216.00 -308.00 (-0.80%) F Nasdaq
18,781.50 -21.25 (-0.11%) E-mini Russell 2000 Index Futur
2,057.30 +15.70 (+0.77%) Petróleo
78.61 -0.62 (-0.78%) Oro
2,362.40 -1.70 (-0.07%)
t Kasikorn Bank TH SDR (TKKD.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
Al cierre: 04:43PM SGT
Periodo de tiempo:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 4.7600 | 4.7900 | 4.7500 | 4.7900 | 4.7900 | 15,600 |
| 29 may 2024 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 16,300 |
| 28 may 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.9400 | 8,300 |
| 27 may 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9600 | 4.9600 | 8,400 |
| 24 may 2024 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 3,100 |
| 23 may 2024 | 4.9600 | 4.9800 | 4.9600 | 4.9700 | 4.9700 | 13,500 |
| 21 may 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 11,600 |
| 20 may 2024 | 5.0200 | 5.0300 | 5.0100 | 5.0100 | 5.0100 | 3,000 |
| 17 may 2024 | 4.9500 | 4.9800 | 4.9500 | 4.9800 | 4.9800 | 18,200 |
| 16 may 2024 | 4.8700 | 4.9900 | 4.8700 | 4.9900 | 4.9900 | 46,600 |
| 15 may 2024 | 4.8700 | 4.8800 | 4.8600 | 4.8700 | 4.8700 | 56,500 |
| 14 may 2024 | 4.8900 | 4.9000 | 4.8300 | 4.8300 | 4.8300 | 34,100 |
| 13 may 2024 | 4.9200 | 4.9300 | 4.8700 | 4.8800 | 4.8800 | 39,000 |
| 10 may 2024 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 5,600 |
| 09 may 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9100 | 4.9100 | 7,100 |
| 08 may 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8700 | 4.8700 | 6,600 |
| 07 may 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8600 | 4.8600 | 6,100 |
| 06 may 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4,200 |
| 03 may 2024 | 4.8300 | 4.8300 | 4.7900 | 4.8200 | 4.8200 | 3,800 |
| 02 may 2024 | 4.8100 | 4.8200 | 4.8100 | 4.8200 | 4.8200 | 9,800 |
| 30 abr 2024 | 4.7800 | 4.8200 | 4.7800 | 4.8100 | 4.8100 | 17,000 |
| 29 abr 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7800 | 4.7800 | 21,000 |
| 26 abr 2024 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | 4.7300 | 7,500 |
| 25 abr 2024 | 4.6500 | 4.6600 | 4.6400 | 4.6600 | 4.6600 | 27,800 |
| 24 abr 2024 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 10,000 |
| 23 abr 2024 | 4.5800 | 4.7400 | 4.5800 | 4.6400 | 4.6400 | 34,000 |
| 22 abr 2024 | 4.5100 | 4.6000 | 4.4100 | 4.6000 | 4.6000 | 42,900 |
| 22 abr 2024 | 0.19594 Dividendo | |||||
| 19 abr 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.4041 | 13,000 |
| 18 abr 2024 | 4.6300 | 4.7000 | 4.6300 | 4.6600 | 4.4615 | 33,100 |
| 17 abr 2024 | 4.6800 | 4.6800 | 4.6600 | 4.6600 | 4.4615 | 51,800 |
| 16 abr 2024 | 4.6800 | 4.6900 | 4.6800 | 4.6800 | 4.4807 | 10,300 |
| 15 abr 2024 | 4.7100 | 4.7100 | 4.6900 | 4.6900 | 4.4902 | 11,500 |
| 12 abr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4998 | 4,000 |
| 11 abr 2024 | 4.6200 | 4.6900 | 4.6200 | 4.6900 | 4.4902 | 31,100 |
| 09 abr 2024 | 4.5600 | 4.6000 | 4.5500 | 4.6000 | 4.4041 | 39,000 |
| 08 abr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.3562 | 2,000 |
| 05 abr 2024 | 4.5200 | 4.5500 | 4.5200 | 4.5300 | 4.3370 | 43,100 |
| 04 abr 2024 | 4.5300 | 4.5300 | 4.5100 | 4.5100 | 4.3179 | 40,000 |
| 03 abr 2024 | 4.5500 | 4.5600 | 4.5100 | 4.5600 | 4.3658 | 63,800 |
| 02 abr 2024 | 4.6100 | 4.6100 | 4.5200 | 4.5200 | 4.3275 | 79,000 |
| 01 abr 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6300 | 4.4328 | 37,100 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.