U.S. markets open in 4 hours 52 minutes
F S&P 500
5,079.25 +32.75 (+0.65%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,589.75 +151.50 (+0.87%) E-mini Russell 2000 Index Futur
2,014.20 +24.50 (+1.23%) Petróleo
79.70 +0.70 (+0.89%) Oro
2,315.50 +4.50 (+0.19%)
UOL Group Limited (U14.SI)
SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
A partir del 04:27PM SGT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5.67 | 5.73 | 5.63 | 5.71 | 5.71 | 1,197,600 |
| 02 may 2024 | 0.05 Dividendo | |||||
| 30 abr 2024 | 5.89 | 5.92 | 5.84 | 5.86 | 5.81 | 1,736,700 |
| 29 abr 2024 | 5.81 | 5.90 | 5.80 | 5.89 | 5.84 | 1,815,500 |
| 26 abr 2024 | 5.79 | 5.82 | 5.76 | 5.79 | 5.74 | 1,117,800 |
| 25 abr 2024 | 5.78 | 5.80 | 5.74 | 5.80 | 5.75 | 769,500 |
| 24 abr 2024 | 5.76 | 5.80 | 5.74 | 5.79 | 5.74 | 944,400 |
| 23 abr 2024 | 5.65 | 5.77 | 5.65 | 5.77 | 5.72 | 1,334,900 |
| 22 abr 2024 | 5.63 | 5.67 | 5.62 | 5.65 | 5.60 | 1,008,300 |
| 19 abr 2024 | 5.65 | 5.66 | 5.58 | 5.60 | 5.55 | 1,303,800 |
| 18 abr 2024 | 5.68 | 5.71 | 5.63 | 5.64 | 5.59 | 1,245,900 |
| 17 abr 2024 | 5.66 | 5.73 | 5.63 | 5.67 | 5.62 | 1,792,700 |
| 16 abr 2024 | 5.66 | 5.69 | 5.63 | 5.64 | 5.59 | 2,652,400 |
| 15 abr 2024 | 5.71 | 5.73 | 5.67 | 5.67 | 5.62 | 1,621,500 |
| 12 abr 2024 | 5.74 | 5.77 | 5.71 | 5.72 | 5.67 | 1,173,200 |
| 11 abr 2024 | 5.76 | 5.76 | 5.72 | 5.75 | 5.70 | 1,871,500 |
| 09 abr 2024 | 5.74 | 5.81 | 5.74 | 5.79 | 5.74 | 1,110,400 |
| 08 abr 2024 | 5.77 | 5.77 | 5.71 | 5.74 | 5.69 | 1,100,700 |
| 05 abr 2024 | 5.76 | 5.78 | 5.73 | 5.77 | 5.72 | 861,000 |
| 04 abr 2024 | 5.75 | 5.79 | 5.71 | 5.77 | 5.72 | 1,484,900 |
| 03 abr 2024 | 5.78 | 5.81 | 5.73 | 5.76 | 5.71 | 1,460,800 |
| 02 abr 2024 | 5.82 | 5.84 | 5.75 | 5.79 | 5.74 | 1,413,200 |
| 01 abr 2024 | 5.79 | 5.84 | 5.76 | 5.82 | 5.77 | 1,052,500 |
| 28 mar 2024 | 5.85 | 5.87 | 5.74 | 5.75 | 5.70 | 4,730,000 |
| 27 mar 2024 | 5.86 | 5.88 | 5.82 | 5.85 | 5.80 | 2,067,800 |
| 26 mar 2024 | 5.84 | 5.87 | 5.81 | 5.85 | 5.80 | 1,682,000 |
| 25 mar 2024 | 5.82 | 5.86 | 5.79 | 5.82 | 5.77 | 1,494,400 |
| 22 mar 2024 | 5.82 | 5.86 | 5.79 | 5.81 | 5.76 | 1,887,600 |
| 21 mar 2024 | 5.72 | 5.85 | 5.72 | 5.82 | 5.77 | 3,123,400 |
| 20 mar 2024 | 5.74 | 5.75 | 5.68 | 5.68 | 5.63 | 1,968,400 |
| 19 mar 2024 | 5.70 | 5.74 | 5.69 | 5.72 | 5.67 | 1,956,800 |
| 18 mar 2024 | 5.65 | 5.68 | 5.62 | 5.68 | 5.63 | 1,229,200 |
| 15 mar 2024 | 5.68 | 5.72 | 5.65 | 5.65 | 5.60 | 2,829,700 |
| 14 mar 2024 | 5.75 | 5.77 | 5.70 | 5.70 | 5.65 | 2,695,800 |
| 13 mar 2024 | 5.77 | 5.81 | 5.74 | 5.75 | 5.70 | 2,459,100 |
| 12 mar 2024 | 5.66 | 5.80 | 5.66 | 5.72 | 5.67 | 3,343,100 |
| 11 mar 2024 | 5.60 | 5.67 | 5.58 | 5.64 | 5.59 | 1,392,500 |
| 08 mar 2024 | 5.63 | 5.66 | 5.59 | 5.60 | 5.55 | 2,791,500 |
| 07 mar 2024 | 5.56 | 5.64 | 5.49 | 5.62 | 5.57 | 4,086,400 |
| 06 mar 2024 | 5.58 | 5.59 | 5.51 | 5.53 | 5.48 | 5,388,400 |
| 05 mar 2024 | 5.55 | 5.61 | 5.51 | 5.60 | 5.55 | 4,270,200 |
| 04 mar 2024 | 5.74 | 5.76 | 5.55 | 5.56 | 5.51 | 6,141,100 |
| 01 mar 2024 | 5.91 | 5.92 | 5.72 | 5.73 | 5.68 | 7,987,619 |
| 29 feb 2024 | 6.05 | 6.06 | 5.89 | 5.89 | 5.84 | 56,283,500 |
| 28 feb 2024 | 6.13 | 6.19 | 5.94 | 6.15 | 6.10 | 7,252,100 |
| 27 feb 2024 | 6.12 | 6.15 | 5.97 | 6.01 | 5.96 | 3,299,400 |
| 26 feb 2024 | 6.32 | 6.32 | 6.08 | 6.11 | 6.06 | 3,837,800 |
| 23 feb 2024 | 6.49 | 6.52 | 6.27 | 6.34 | 6.29 | 3,010,200 |
| 22 feb 2024 | 6.30 | 6.63 | 6.27 | 6.54 | 6.48 | 4,753,600 |
| 21 feb 2024 | 6.18 | 6.33 | 6.14 | 6.26 | 6.21 | 2,387,200 |
| 20 feb 2024 | 6.19 | 6.23 | 6.14 | 6.21 | 6.16 | 2,982,000 |
| 19 feb 2024 | 6.10 | 6.20 | 6.07 | 6.15 | 6.10 | 1,645,100 |
| 16 feb 2024 | 5.94 | 6.09 | 5.94 | 6.08 | 6.03 | 2,425,800 |
| 15 feb 2024 | 5.91 | 5.95 | 5.86 | 5.95 | 5.90 | 2,174,000 |
| 14 feb 2024 | 5.94 | 5.95 | 5.84 | 5.90 | 5.85 | 3,204,500 |
| 13 feb 2024 | 5.93 | 6.03 | 5.88 | 6.02 | 5.97 | 4,987,800 |
| 09 feb 2024 | 6.03 | 6.09 | 5.99 | 6.08 | 6.03 | 1,291,300 |
| 08 feb 2024 | 6.06 | 6.11 | 6.04 | 6.10 | 6.05 | 2,126,500 |
| 07 feb 2024 | 6.08 | 6.13 | 5.99 | 6.04 | 5.99 | 3,320,900 |
| 06 feb 2024 | 6.04 | 6.08 | 5.98 | 6.05 | 6.00 | 2,404,900 |
| 05 feb 2024 | 6.11 | 6.16 | 6.01 | 6.08 | 6.03 | 2,119,000 |
| 02 feb 2024 | 6.04 | 6.20 | 6.03 | 6.20 | 6.15 | 2,668,000 |
| 01 feb 2024 | 6.16 | 6.17 | 6.00 | 6.01 | 5.96 | 3,722,400 |
| 31 ene 2024 | 6.18 | 6.26 | 6.15 | 6.26 | 6.21 | 2,601,400 |
| 30 ene 2024 | 6.17 | 6.21 | 6.13 | 6.20 | 6.15 | 1,460,300 |
| 29 ene 2024 | 6.14 | 6.19 | 6.11 | 6.12 | 6.07 | 1,538,700 |
| 26 ene 2024 | 6.23 | 6.23 | 6.05 | 6.10 | 6.05 | 2,839,500 |
| 25 ene 2024 | 6.28 | 6.28 | 6.17 | 6.20 | 6.15 | 1,457,100 |
| 24 ene 2024 | 6.19 | 6.27 | 6.19 | 6.27 | 6.22 | 1,612,100 |
| 23 ene 2024 | 6.27 | 6.30 | 6.24 | 6.25 | 6.20 | 1,347,300 |
| 22 ene 2024 | 6.28 | 6.36 | 6.20 | 6.23 | 6.18 | 2,141,200 |
| 19 ene 2024 | 6.24 | 6.28 | 6.16 | 6.26 | 6.21 | 1,968,500 |
| 18 ene 2024 | 6.11 | 6.21 | 6.08 | 6.21 | 6.16 | 2,639,800 |
| 17 ene 2024 | 6.20 | 6.22 | 6.11 | 6.12 | 6.07 | 1,980,300 |
| 16 ene 2024 | 6.20 | 6.27 | 6.18 | 6.21 | 6.16 | 1,807,800 |
| 15 ene 2024 | 6.21 | 6.25 | 6.15 | 6.24 | 6.19 | 1,547,100 |
| 12 ene 2024 | 6.24 | 6.26 | 6.16 | 6.17 | 6.12 | 1,731,600 |
| 11 ene 2024 | 6.23 | 6.28 | 6.21 | 6.24 | 6.19 | 1,212,200 |
| 10 ene 2024 | 6.23 | 6.25 | 6.17 | 6.23 | 6.18 | 2,241,500 |
| 09 ene 2024 | 6.28 | 6.28 | 6.22 | 6.23 | 6.18 | 1,566,500 |
| 08 ene 2024 | 6.18 | 6.28 | 6.18 | 6.23 | 6.18 | 2,124,600 |
| 05 ene 2024 | 6.10 | 6.20 | 6.08 | 6.18 | 6.13 | 2,192,200 |
| 04 ene 2024 | 6.15 | 6.19 | 6.07 | 6.12 | 6.07 | 2,337,000 |
| 03 ene 2024 | 6.14 | 6.19 | 6.12 | 6.17 | 6.12 | 1,834,900 |
| 02 ene 2024 | 6.27 | 6.31 | 6.16 | 6.16 | 6.11 | 2,160,423 |
| 29 dic 2023 | 6.26 | 6.32 | 6.23 | 6.28 | 6.23 | 2,131,400 |
| 28 dic 2023 | 6.24 | 6.28 | 6.19 | 6.23 | 6.18 | 1,858,700 |
| 27 dic 2023 | 6.12 | 6.22 | 6.07 | 6.17 | 6.12 | 1,397,300 |
| 26 dic 2023 | 6.11 | 6.12 | 6.08 | 6.10 | 6.05 | 532,400 |
| 22 dic 2023 | 6.10 | 6.14 | 6.06 | 6.07 | 6.02 | 880,800 |
| 21 dic 2023 | 6.04 | 6.09 | 6.01 | 6.06 | 6.01 | 1,410,500 |
| 20 dic 2023 | 6.15 | 6.15 | 6.06 | 6.06 | 6.01 | 1,295,200 |
| 19 dic 2023 | 6.10 | 6.15 | 6.06 | 6.13 | 6.08 | 2,310,700 |
| 18 dic 2023 | 6.19 | 6.19 | 6.01 | 6.13 | 6.08 | 2,829,100 |
| 15 dic 2023 | 6.17 | 6.33 | 6.09 | 6.30 | 6.25 | 5,594,300 |
| 14 dic 2023 | 6.00 | 6.17 | 5.99 | 6.12 | 6.07 | 3,751,300 |
| 13 dic 2023 | 5.93 | 5.95 | 5.87 | 5.91 | 5.86 | 1,267,100 |
| 12 dic 2023 | 5.97 | 5.99 | 5.92 | 5.96 | 5.91 | 1,610,000 |
| 11 dic 2023 | 6.02 | 6.03 | 5.91 | 5.93 | 5.88 | 1,171,500 |
| 08 dic 2023 | 6.06 | 6.06 | 6.00 | 6.02 | 5.97 | 1,720,100 |
| *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. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.