Mercado abrirá em 7 h 15 min

Oversea-Chinese Banking Corporation Limited (O39.SI)

SES - SES Preço Adiado. Moeda em SGD.
Adicionar à lista
14,330,00 (0,00%)
A partir de 01:34PM SGT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SGDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202414,3114,4514,2314,3314,333.489.900
25 de abr. de 202414,1514,3314,0414,3314,338.102.000
24 de abr. de 202414,2014,2114,1114,1514,158.240.700
23 de abr. de 202413,9614,1013,9214,0214,0210.148.900
22 de abr. de 202413,7613,9113,7113,8313,835.295.900
19 de abr. de 202413,6713,7513,5713,6913,694.985.400
18 de abr. de 202413,6613,8213,6213,7113,716.342.600
17 de abr. de 202413,5213,6313,4713,5713,574.966.700
16 de abr. de 202413,5813,6413,5013,5113,517.522.900
15 de abr. de 202413,6513,7513,6113,7113,715.688.000
12 de abr. de 202413,8913,8913,7313,7713,774.622.600
11 de abr. de 202413,6313,8813,6313,8613,866.201.600
09 de abr. de 202413,8413,8513,7513,8113,814.032.600
08 de abr. de 202413,7313,7713,7013,7313,732.931.300
05 de abr. de 202413,7513,7513,6113,7413,742.971.300
04 de abr. de 202413,7813,8513,7113,7613,764.460.400
03 de abr. de 202413,6413,6813,5713,6013,603.521.500
02 de abr. de 202413,5513,6813,5313,6413,644.653.100
01 de abr. de 202413,5713,6513,5213,5613,563.515.200
28 de mar. de 202413,6613,7513,4913,4913,498.055.300
27 de mar. de 202413,7813,8413,7013,7413,748.394.200
26 de mar. de 202413,6113,7813,6013,7013,707.461.800
25 de mar. de 202413,5413,6413,5313,5813,584.824.600
22 de mar. de 202413,6413,6513,5213,6013,604.913.300
21 de mar. de 202413,4813,6913,4713,6413,6410.582.800
20 de mar. de 202413,4213,4313,3813,4213,423.808.100
19 de mar. de 202413,3613,4113,3213,3713,373.842.000
18 de mar. de 202413,3013,3713,2713,3613,362.412.474
15 de mar. de 202413,1813,3813,1713,3213,3211.912.800
14 de mar. de 202413,2813,3913,2313,3413,346.708.000
13 de mar. de 202413,1813,2513,1213,2313,234.265.000
12 de mar. de 202413,1313,2313,0613,0913,096.679.700
11 de mar. de 202413,2013,2713,1213,1613,164.329.200
08 de mar. de 202413,0613,1913,0613,1813,184.125.100
07 de mar. de 202413,2013,2313,0013,0813,086.034.000
06 de mar. de 202413,0513,2813,0113,1913,198.414.300
05 de mar. de 202413,0213,0612,9513,0013,005.363.100
04 de mar. de 202412,9813,0512,9413,0013,003.424.900
01 de mar. de 202413,0013,0912,9312,9912,996.165.405
29 de fev. de 202412,9813,0212,9312,9812,9812.706.400
28 de fev. de 202413,0613,1412,9013,0113,0114.330.100
27 de fev. de 202413,3313,3413,1613,3113,314.428.000
26 de fev. de 202413,3713,3713,2213,3313,334.027.700
23 de fev. de 202413,4013,4013,2613,3713,375.152.500
22 de fev. de 202413,4413,4513,3313,4513,456.302.000
21 de fev. de 202413,3513,4513,3313,3813,384.652.800
20 de fev. de 202413,3513,4513,3113,4513,454.623.300
19 de fev. de 202413,2513,3913,2113,3313,335.173.100
16 de fev. de 202413,1513,2613,1413,2613,267.085.700
15 de fev. de 202412,9513,1312,9513,1213,127.866.200
14 de fev. de 202412,7512,9512,7112,9512,957.388.400
13 de fev. de 202412,9512,9712,8512,9512,954.168.700
09 de fev. de 202412,8912,9512,8312,9512,953.266.400
08 de fev. de 202413,0013,0012,9012,9812,984.307.900
07 de fev. de 202412,8413,0012,8412,9712,975.689.200
06 de fev. de 202412,8312,8312,7612,7812,784.843.200
05 de fev. de 202412,8312,8512,7312,8112,818.259.000
02 de fev. de 202412,9213,0612,9213,0013,005.852.100
01 de fev. de 202412,8612,8812,8012,8412,843.725.537
31 de jan. de 202412,8712,9512,8512,8912,894.701.400
30 de jan. de 202412,9512,9712,8112,8212,824.887.500
29 de jan. de 202412,9812,9812,8712,8812,883.093.700
26 de jan. de 202412,9813,0712,9512,9812,985.414.300
25 de jan. de 202412,8812,9712,8612,9012,903.379.600
24 de jan. de 202412,9012,9612,8712,9012,903.322.500
23 de jan. de 202412,9812,9812,8612,9012,903.831.000
22 de jan. de 202412,9312,9812,8912,9112,914.536.600
19 de jan. de 202412,9012,9412,8312,9112,913.355.400
18 de jan. de 202412,7312,8612,6912,8012,805.377.300
17 de jan. de 202412,8112,8512,7212,7212,726.393.900
16 de jan. de 202412,8512,9212,7812,8712,873.082.700
15 de jan. de 202412,9012,9712,9012,9412,941.634.400
12 de jan. de 202412,8512,9012,8212,8812,882.055.800
11 de jan. de 202412,8312,9312,8112,8912,893.159.300
10 de jan. de 202412,9012,9112,7512,8312,833.767.100
09 de jan. de 202412,8912,9012,8112,8812,883.426.200
08 de jan. de 202412,8312,9112,7112,8012,803.327.100
05 de jan. de 202412,6912,8512,6912,8112,812.971.500
04 de jan. de 202412,7812,8312,6612,7412,744.567.300
03 de jan. de 202412,8312,9312,7612,8212,823.207.300
02 de jan. de 202412,9913,0612,9112,9212,922.740.000
29 de dez. de 202312,9213,0512,9113,0013,007.665.700
28 de dez. de 202312,9013,0012,8612,9212,928.022.500
27 de dez. de 202312,6912,8212,6112,7812,784.467.700
26 de dez. de 202312,6712,6812,5912,6512,651.394.300
22 de dez. de 202312,5112,6812,4812,6612,665.259.800
21 de dez. de 202312,4212,5312,4112,4312,433.715.864
20 de dez. de 202312,5512,5512,4312,4512,452.930.400
19 de dez. de 202312,4612,5112,4112,4812,482.936.400
18 de dez. de 202312,3012,5112,2712,5012,504.455.700
15 de dez. de 202312,5012,5012,3012,3712,3713.082.700
14 de dez. de 202312,5712,6012,4612,4712,475.916.200
13 de dez. de 202312,4712,5412,4612,5112,514.010.000
12 de dez. de 202312,6012,6012,4512,5012,505.670.800
11 de dez. de 202312,6212,6512,5012,5412,543.391.000
08 de dez. de 202312,5512,6712,5312,6512,653.137.900
07 de dez. de 202312,5712,5712,4012,5112,515.636.300
06 de dez. de 202312,6012,6212,5712,6112,612.669.600
05 de dez. de 202312,6012,7212,5712,6012,602.290.400
04 de dez. de 202312,6912,7612,5912,6212,623.049.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...