U.S. markets closed

Singapore Telecommunications Limited (Z74.SI)

SES - SES Precio retrasado. Divisa en SGD.
Añadir a la lista de seguimiento
2.3500+0.0100 (+0.43%)
Al cierre: 05:15PM SGT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SGDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 abr 20242.32002.35002.32002.35002.350025,975,300
18 abr 20242.32002.34002.32002.34002.340030,480,900
17 abr 20242.32002.35002.31002.32002.320040,660,100
16 abr 20242.34002.36002.32002.32002.320048,254,100
15 abr 20242.35002.37002.34002.35002.350050,410,000
12 abr 20242.39002.39002.37002.37002.370028,391,500
11 abr 20242.38002.39002.37002.39002.390031,386,472
09 abr 20242.41002.43002.39002.40002.400039,583,600
08 abr 20242.43002.43002.40002.41002.410028,150,100
05 abr 20242.39002.41002.37002.40002.400056,765,200
04 abr 20242.43002.45002.40002.41002.410047,661,600
03 abr 20242.50002.50002.43002.43002.430066,923,595
02 abr 20242.53002.55002.52002.54002.540015,253,700
01 abr 20242.54002.55002.53002.54002.540011,906,400
28 mar 20242.55002.55002.52002.53002.530029,161,500
27 mar 20242.54002.56002.52002.54002.540029,110,900
26 mar 20242.51002.54002.50002.53002.530031,191,600
25 mar 20242.53002.54002.51002.51002.510021,068,500
22 mar 20242.53002.54002.50002.53002.530023,954,900
21 mar 20242.54002.55002.51002.53002.530032,116,000
20 mar 20242.53002.54002.51002.52002.520030,816,400
19 mar 20242.50002.53002.50002.51002.510025,040,800
18 mar 20242.48002.51002.47002.49002.490030,007,000
15 mar 20242.45002.49002.43002.48002.480065,340,600
14 mar 20242.45002.51002.43002.48002.480096,776,783
13 mar 20242.40002.49002.39002.48002.480071,431,900
12 mar 20242.39002.41002.37002.39002.390019,897,000
11 mar 20242.38002.39002.37002.38002.38007,884,700
08 mar 20242.40002.41002.37002.38002.380033,972,200
07 mar 20242.34002.38002.33002.37002.370021,635,000
06 mar 20242.31002.35002.31002.34002.340025,144,400
05 mar 20242.33002.34002.30002.31002.310022,789,900
04 mar 20242.33002.35002.32002.33002.330020,653,100
01 mar 20242.35002.36002.32002.34002.340022,968,748
29 feb 20242.34002.39002.34002.35002.350042,608,600
28 feb 20242.34002.35002.33002.34002.340029,728,900
27 feb 20242.34002.35002.31002.33002.330022,458,900
26 feb 20242.35002.35002.32002.34002.340024,943,000
23 feb 20242.38002.38002.34002.37002.370020,473,900
22 feb 20242.36002.39002.36002.39002.390018,708,200
21 feb 20242.37002.39002.35002.37002.370015,178,400
20 feb 20242.36002.39002.36002.39002.390015,326,452
19 feb 20242.37002.39002.35002.37002.370019,027,700
16 feb 20242.36002.38002.35002.38002.380028,263,900
15 feb 20242.34002.36002.32002.35002.350026,703,400
14 feb 20242.31002.35002.29002.35002.350032,945,000
13 feb 20242.34002.34002.30002.33002.330041,845,000
09 feb 20242.33002.35002.30002.34002.340023,975,800
08 feb 20242.37002.37002.33002.34002.340030,200,100
07 feb 20242.36002.38002.36002.37002.370017,615,200
06 feb 20242.37002.38002.33002.34002.340041,909,100
05 feb 20242.40002.41002.36002.38002.380033,075,600
02 feb 20242.41002.44002.39002.44002.440037,232,700
01 feb 20242.39002.42002.38002.41002.410014,575,600
31 ene 20242.42002.43002.40002.40002.400024,123,100
30 ene 20242.41002.42002.39002.42002.420021,826,300
29 ene 20242.41002.45002.38002.40002.400043,755,300
26 ene 20242.40002.41002.38002.40002.400037,806,800
25 ene 20242.40002.43002.40002.40002.40008,986,400
24 ene 20242.38002.42002.37002.42002.420014,970,100
23 ene 20242.41002.43002.38002.38002.380025,302,700
22 ene 20242.41002.42002.38002.39002.390014,255,900
19 ene 20242.40002.41002.36002.40002.400017,669,270
18 ene 20242.39002.41002.37002.39002.390015,500,100
17 ene 20242.42002.43002.38002.40002.400023,145,500
16 ene 20242.42002.44002.41002.42002.420021,585,800
15 ene 20242.41002.45002.41002.43002.430019,040,500
12 ene 20242.38002.41002.38002.41002.410033,452,600
11 ene 20242.39002.40002.38002.38002.38008,912,200
10 ene 20242.39002.40002.37002.38002.380014,469,700
09 ene 20242.37002.42002.36002.39002.390024,821,300
08 ene 20242.36002.39002.35002.37002.370016,692,000
05 ene 20242.37002.39002.33002.35002.350044,540,300
04 ene 20242.42002.43002.37002.38002.380036,913,500
03 ene 20242.43002.45002.41002.43002.430029,792,800
02 ene 20242.46002.48002.43002.45002.450015,435,500
29 dic 20232.46002.48002.45002.47002.470026,884,300
28 dic 20232.44002.47002.43002.46002.460032,682,200
27 dic 20232.43002.45002.40002.42002.420028,643,700
26 dic 20232.45002.45002.42002.43002.43006,937,700
22 dic 20232.41002.44002.41002.44002.440020,257,500
21 dic 20232.41002.44002.39002.41002.410013,191,400
20 dic 20232.44002.44002.41002.42002.420012,763,100
19 dic 20232.39002.43002.38002.42002.420040,528,700
18 dic 20232.38002.42002.36002.40002.400016,628,200
15 dic 20232.42002.42002.37002.40002.400045,287,431
14 dic 20232.38002.43002.38002.40002.400033,916,900
13 dic 20232.35002.38002.34002.38002.380019,248,851
12 dic 20232.35002.38002.33002.36002.360026,999,400
11 dic 20232.34002.34002.31002.34002.340012,965,700
08 dic 20232.32002.35002.31002.34002.340015,818,500
07 dic 20232.31002.33002.29002.32002.320013,998,400
06 dic 20232.30002.33002.29002.33002.330020,087,900
05 dic 20232.28002.31002.27002.30002.300021,160,800
04 dic 20232.30002.32002.28002.28002.280018,172,400
01 dic 20232.30002.31002.28002.30002.300014,244,000
30 nov 20232.29002.31002.28002.31002.310039,975,400
29 nov 20232.29002.31002.28002.29002.290023,316,300
28 nov 20232.29002.29002.26002.28002.280016,351,700
27 nov 20232.26002.30002.25002.29002.290017,595,200
*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...