Mercado fechado

Singapore Exchange Limited (S68.SI)

SES - SES Preço Adiado. Moeda em SGD.
Adicionar à lista
9,00-0,04 (-0,44%)
No fechamento: 5:15PM SGT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SGD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de set de 20209,029,089,009,009,002.561.500
24 de set de 20208,939,158,939,049,044.712.092
23 de set de 20208,859,018,858,988,982.553.700
22 de set de 20208,858,998,768,908,904.252.200
21 de set de 20209,049,078,878,908,903.085.900
18 de set de 20208,689,038,669,039,039.495.800
17 de set de 20208,558,678,558,598,592.786.625
16 de set de 20208,558,608,538,588,582.862.100
15 de set de 20208,538,648,518,628,622.957.700
14 de set de 20208,528,568,508,528,521.749.000
11 de set de 20208,498,538,488,518,511.806.600
10 de set de 20208,618,638,518,528,522.171.600
09 de set de 20208,508,608,448,608,602.788.900
08 de set de 20208,608,658,548,558,552.543.800
07 de set de 20208,628,648,588,598,591.830.400
04 de set de 20208,608,688,598,688,683.082.100
03 de set de 20208,768,788,688,708,701.816.700
02 de set de 20208,708,778,668,778,771.914.500
01 de set de 20208,658,728,638,708,701.775.300
31 de ago de 20208,798,798,618,618,612.515.700
28 de ago de 20208,718,888,678,718,713.248.000
27 de ago de 20208,618,688,608,638,632.265.500
26 de ago de 20208,658,678,608,648,641.561.100
25 de ago de 20208,658,748,618,638,632.479.500
24 de ago de 20208,738,758,638,658,651.147.600
21 de ago de 20208,698,738,618,688,682.322.200
20 de ago de 20208,608,658,538,578,572.698.500
19 de ago de 20208,608,708,608,658,651.675.900
18 de ago de 20208,678,708,628,648,641.903.900
17 de ago de 20208,768,768,648,648,641.691.800
14 de ago de 20208,718,798,658,718,712.258.000
13 de ago de 20208,728,798,668,688,682.925.600
12 de ago de 20208,608,728,578,728,723.041.200
11 de ago de 20208,688,698,578,648,644.352.700
07 de ago de 20208,808,838,568,648,644.859.800
06 de ago de 20208,858,898,798,868,864.554.600
05 de ago de 20208,808,868,618,768,764.378.100
04 de ago de 20208,588,778,588,738,735.525.700
03 de ago de 20208,318,558,268,518,518.675.100
30 de jul de 20208,428,428,058,178,179.724.300
29 de jul de 20208,248,308,208,228,224.426.100
28 de jul de 20208,328,388,288,308,302.344.500
27 de jul de 20208,348,398,328,368,362.768.200
24 de jul de 20208,308,348,288,328,322.003.800
23 de jul de 20208,258,378,248,368,361.991.600
22 de jul de 20208,428,428,258,258,253.775.200
21 de jul de 20208,398,498,388,448,443.199.500
20 de jul de 20208,398,398,328,388,381.738.700
17 de jul de 20208,328,398,318,378,372.619.200
16 de jul de 20208,338,358,278,298,293.148.800
15 de jul de 20208,328,368,318,328,322.408.781
14 de jul de 20208,208,288,178,258,253.374.600
13 de jul de 20208,378,378,258,288,283.647.700
09 de jul de 20208,348,368,308,358,353.176.300
08 de jul de 20208,248,328,218,268,263.425.600
07 de jul de 20208,348,368,188,218,212.506.500
06 de jul de 20208,268,318,248,318,312.559.700
03 de jul de 20208,228,278,178,228,222.146.700
02 de jul de 20208,238,238,148,188,183.576.300
01 de jul de 20208,408,408,168,198,194.412.600
30 de jun de 20208,228,358,128,348,346.933.700
29 de jun de 20208,188,188,038,068,063.343.000
26 de jun de 20208,098,238,078,218,214.369.900
25 de jun de 20208,038,088,008,048,043.220.700
24 de jun de 20208,048,138,038,108,103.214.800
23 de jun de 20208,138,177,968,008,008.365.100
22 de jun de 20208,278,278,128,128,126.041.100
19 de jun de 20208,218,358,158,298,297.617.800
18 de jun de 20208,128,228,118,168,165.749.200
17 de jun de 20208,228,238,168,178,173.326.500
16 de jun de 20208,218,298,198,228,223.375.400
15 de jun de 20208,248,268,168,168,165.991.000
12 de jun de 20208,188,288,148,258,254.955.700
11 de jun de 20208,408,408,278,298,295.749.100
10 de jun de 20208,338,458,338,378,374.421.400
09 de jun de 20208,388,398,328,358,356.155.000
08 de jun de 20208,488,498,368,398,395.028.600
05 de jun de 20208,428,468,408,458,453.849.000
04 de jun de 20208,358,488,338,408,406.494.600
03 de jun de 20208,358,358,218,288,289.636.500
02 de jun de 20208,588,588,258,288,2810.875.300
01 de jun de 20208,358,558,348,428,427.572.100
29 de mai de 20208,138,518,138,288,2815.306.000
28 de mai de 20208,728,728,128,158,1516.603.500
27 de mai de 20208,909,008,648,758,7515.287.300
26 de mai de 202010,0310,049,889,909,904.060.200
22 de mai de 20209,929,949,819,839,832.336.800
21 de mai de 20209,999,999,859,889,882.137.900
20 de mai de 202010,0010,009,849,909,902.240.900
19 de mai de 202010,0210,049,959,959,953.688.100
18 de mai de 20209,899,989,869,919,912.242.600
15 de mai de 20209,889,909,789,859,852.342.800
14 de mai de 20209,859,999,839,849,844.388.300
13 de mai de 20209,959,999,889,899,893.418.300
12 de mai de 20209,9610,009,879,939,934.295.300
11 de mai de 20209,7810,039,789,929,923.961.600
08 de mai de 20209,989,989,789,819,816.416.700
06 de mai de 20209,409,799,409,769,764.334.200
05 de mai de 20209,559,659,509,509,501.970.800
04 de mai de 20209,359,629,339,529,523.976.200
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...