SGDSEK Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 8.0598 | 0.00 | -0.01% | 8.06098 | 8.06666 | 7.95016 | 0 |
25 Jul 2024 | 8.06075 | 0.04 | 0.50% | 8.02104 | 8.0892 | 8.01883 | 0 |
24 Jul 2024 | 8.02048 | 0.02 | 0.22% | 8.00385 | 8.05133 | 7.88064 | 0 |
23 Jul 2024 | 8.00286 | 0.03 | 0.41% | 7.97051 | 8.00993 | 7.96833 | 0 |
22 Jul 2024 | 7.97011 | 0.04 | 0.56% | 7.92405 | 7.97618 | 7.921 | 0 |
21 Jul 2024 | 7.92555 | -0.01 | -0.13% | 7.92218 | 7.93304 | 7.87903 | 0 |
20 Jul 2024 | 7.93568 | 0.00 | 0.00% | 7.93568 | 7.93568 | 7.93568 | 0 |
19 Jul 2024 | 7.93568 | 0.05 | 0.66% | 7.88494 | 7.95768 | 7.89596 | 0 |
18 Jul 2024 | 7.88383 | 0.01 | 0.13% | 7.8723 | 7.89972 | 7.70748 | 0 |
17 Jul 2024 | 7.87344 | 0.00 | -0.03% | 7.87708 | 7.90821 | 7.84084 | 0 |
16 Jul 2024 | 7.87616 | -0.02 | -0.20% | 7.8922 | 7.90711 | 7.86185 | 0 |
15 Jul 2024 | 7.89185 | 0.03 | 0.35% | 7.86395 | 7.90688 | 7.85555 | 0 |
14 Jul 2024 | 7.8643 | 0.04 | 0.50% | 7.82588 | 7.86545 | 7.82533 | 0 |
13 Jul 2024 | 7.82533 | -0.01 | -0.11% | 7.82588 | 7.83358 | 7.82533 | 0 |
12 Jul 2024 | 7.83358 | 0.01 | 0.15% | 7.82324 | 7.89651 | 7.81857 | 0 |
11 Jul 2024 | 7.8217 | 0.00 | 0.02% | 7.81986 | 7.82984 | 7.70584 | 0 |
10 Jul 2024 | 7.81977 | 0.01 | 0.10% | 7.8121 | 7.82968 | 7.80428 | 0 |
09 Jul 2024 | 7.81232 | -0.03 | -0.40% | 7.84364 | 7.9024 | 7.71842 | 0 |
08 Jul 2024 | 7.8436 | 0.06 | 0.80% | 7.78118 | 7.89805 | 7.76647 | 0 |
07 Jul 2024 | 7.78133 | 0.02 | 0.20% | 7.76598 | 7.7986 | 7.75846 | 0 |
06 Jul 2024 | 7.76598 | -0.01 | -0.18% | 7.75846 | 7.77975 | 7.75846 | 0 |
05 Jul 2024 | 7.77975 | 0.01 | 0.08% | 7.7724 | 7.81839 | 7.75639 | 0 |
04 Jul 2024 | 7.7737 | 0.02 | 0.30% | 7.7506 | 7.80078 | 7.74954 | 0 |
03 Jul 2024 | 7.75054 | -0.05 | -0.60% | 7.78915 | 7.80356 | 7.73798 | 0 |
02 Jul 2024 | 7.7971 | -0.03 | -0.35% | 7.82097 | 7.85357 | 7.78772 | 0 |
01 Jul 2024 | 7.82484 | 0.03 | 0.32% | 7.8037 | 7.85183 | 7.77467 | 0 |
30 Jun 2024 | 7.7995 | -0.01 | -0.14% | 7.81858 | 7.83124 | 7.78112 | 0 |
29 Jun 2024 | 7.81044 | 0.00 | 0.00% | 7.81044 | 7.81044 | 7.81044 | 0 |
28 Jun 2024 | 7.81044 | -0.01 | -0.18% | 7.82428 | 7.85464 | 7.80644 | 0 |
27 Jun 2024 | 7.82481 | 0.04 | 0.49% | 7.7865 | 7.85857 | 7.77552 | 0 |
26 Jun 2024 | 7.78652 | 0.03 | 0.34% | 7.76005 | 7.81296 | 7.74861 | 0 |
25 Jun 2024 | 7.76005 | 0.02 | 0.21% | 7.74365 | 7.76851 | 7.73019 | 0 |
24 Jun 2024 | 7.7436 | -0.01 | -0.17% | 7.75778 | 7.76702 | 7.72116 | 0 |
23 Jun 2024 | 7.75715 | 0.01 | 0.08% | 7.76788 | 7.77554 | 7.74772 | 0 |
22 Jun 2024 | 7.75097 | 0.00 | 0.00% | 7.75097 | 7.75097 | 7.75097 | 0 |
21 Jun 2024 | 7.75097 | 0.00 | 0.00% | 7.75056 | 7.78751 | 7.73967 | 0 |
20 Jun 2024 | 7.75089 | 0.02 | 0.26% | 7.73145 | 7.8137 | 7.69938 | 0 |
19 Jun 2024 | 7.73103 | 0.00 | 0.05% | 7.72785 | 7.7477 | 7.7095 | 0 |
18 Jun 2024 | 7.72685 | -0.02 | -0.29% | 7.7498 | 7.76194 | 7.71152 | 0 |
17 Jun 2024 | 7.7492 | -0.03 | -0.33% | 7.77371 | 7.80377 | 7.74419 | 0 |
16 Jun 2024 | 7.77465 | 0.01 | 0.10% | 7.73474 | 7.78245 | 7.71917 | 0 |
15 Jun 2024 | 7.76698 | -0.06 | -0.79% | 7.76698 | 7.76698 | 7.71917 | 0 |
14 Jun 2024 | 7.82844 | 0.07 | 0.90% | 7.75881 | 7.90108 | 7.73523 | 0 |
13 Jun 2024 | 7.75858 | 0.06 | 0.72% | 7.70329 | 7.84976 | 7.68309 | 0 |
12 Jun 2024 | 7.70306 | -0.05 | -0.60% | 7.74925 | 7.79709 | 7.64548 | 0 |
11 Jun 2024 | 7.7499 | 0.00 | 0.01% | 7.74838 | 7.77206 | 7.70117 | 0 |
10 Jun 2024 | 7.74912 | -0.06 | -0.76% | 7.79597 | 7.80293 | 7.74 | 0 |
09 Jun 2024 | 7.80875 | 0.01 | 0.18% | 7.7845 | 7.82745 | 7.74873 | 0 |
08 Jun 2024 | 7.79471 | 0.00 | 0.00% | 7.79471 | 7.79471 | 7.79471 | 0 |
07 Jun 2024 | 7.79471 | 0.07 | 0.95% | 7.7237 | 7.83038 | 7.69602 | 0 |
06 Jun 2024 | 7.72174 | 0.01 | 0.17% | 7.71191 | 7.75656 | 7.68613 | 0 |
05 Jun 2024 | 7.7088 | -0.03 | -0.43% | 7.73846 | 7.76356 | 7.6995 | 0 |
04 Jun 2024 | 7.74185 | 0.01 | 0.09% | 7.73615 | 7.78109 | 7.7262 | 0 |
03 Jun 2024 | 7.73527 | -0.06 | -0.73% | 7.7934 | 7.79648 | 7.72403 | 0 |
02 Jun 2024 | 7.79185 | 0.02 | 0.22% | 7.77394 | 7.79995 | 7.77309 | 0 |
01 Jun 2024 | 7.77486 | -0.01 | -0.16% | 7.77785 | 7.78748 | 7.77486 | 0 |
31 May 2024 | 7.78748 | -0.05 | -0.70% | 7.84384 | 7.85615 | 7.7761 | 0 |
30 May 2024 | 7.84244 | -0.05 | -0.68% | 7.89675 | 7.97399 | 7.8402 | 0 |
29 May 2024 | 7.89582 | 0.05 | 0.65% | 7.84717 | 7.90073 | 7.83048 | 0 |
28 May 2024 | 7.845 | -0.02 | -0.29% | 7.8692 | 7.87928 | 7.80998 | 0 |
27 May 2024 | 7.8681 | -0.03 | -0.42% | 7.89865 | 7.89962 | 7.85908 | 0 |
26 May 2024 | 7.90122 | 0.00 | 0.00% | 7.90122 | 7.90122 | 7.90122 | 0 |
25 May 2024 | 7.90122 | 0.00 | 0.00% | 7.90122 | 7.90122 | 7.90122 | 0 |
24 May 2024 | 7.90122 | -0.04 | -0.54% | 7.9454 | 7.95829 | 7.88313 | 0 |
23 May 2024 | 7.94396 | -0.01 | -0.09% | 7.95209 | 7.95599 | 7.9126 | 0 |
22 May 2024 | 7.95112 | 0.01 | 0.18% | 7.9387 | 7.9702 | 7.92987 | 0 |
21 May 2024 | 7.93709 | 0.01 | 0.13% | 7.927 | 7.94612 | 7.90557 | 0 |
20 May 2024 | 7.92715 | -0.03 | -0.38% | 7.95764 | 7.96526 | 7.89678 | 0 |
19 May 2024 | 7.95745 | -0.01 | -0.14% | 7.97853 | 7.97853 | 7.9307 | 0 |
18 May 2024 | 7.96841 | 0.00 | 0.05% | 7.95867 | 7.97853 | 7.95867 | 0 |
17 May 2024 | 7.96472 | 0.00 | 0.05% | 7.9617 | 7.99165 | 7.95485 | 0 |
16 May 2024 | 7.9606 | 0.03 | 0.37% | 7.92779 | 7.96965 | 7.92925 | 0 |
15 May 2024 | 7.93132 | -0.06 | -0.73% | 7.99051 | 8.00778 | 7.91775 | 0 |
14 May 2024 | 7.99002 | -0.02 | -0.26% | 8.01079 | 8.04638 | 7.91039 | 0 |
13 May 2024 | 8.0106 | 0.00 | 0.04% | 8.00705 | 8.06211 | 7.99593 | 0 |
12 May 2024 | 8.00717 | 0.02 | 0.20% | 7.99959 | 8.01117 | 7.99152 | 0 |
11 May 2024 | 7.99152 | 0.01 | 0.08% | 7.99152 | 7.99152 | 7.98521 | 0 |
10 May 2024 | 7.98521 | -0.03 | -0.41% | 8.01986 | 8.0529 | 7.98521 | 0 |
09 May 2024 | 8.01847 | -0.03 | -0.41% | 8.05504 | 8.06371 | 8.00734 | 0 |
08 May 2024 | 8.05136 | 0.03 | 0.35% | 8.02312 | 8.0728 | 8.01174 | 0 |
07 May 2024 | 8.023 | 0.02 | 0.28% | 7.99935 | 8.02939 | 7.96893 | 0 |
06 May 2024 | 8.00023 | -0.01 | -0.13% | 8.01055 | 8.02837 | 7.97387 | 0 |
05 May 2024 | 8.0106 | 0.00 | -0.05% | 8.00826 | 8.01722 | 7.99895 | 0 |
04 May 2024 | 8.01445 | 0.00 | -0.05% | 8.01445 | 8.01445 | 8.01445 | 0 |
03 May 2024 | 8.01866 | 0.00 | -0.05% | 8.0225 | 8.02985 | 7.97352 | 0 |
02 May 2024 | 8.02298 | 0.00 | -0.06% | 8.02885 | 8.0508 | 8.01356 | 0 |
01 May 2024 | 8.02795 | -0.04 | -0.55% | 8.07067 | 8.09002 | 8.00706 | 0 |
30 Abr 2024 | 8.07201 | 0.03 | 0.39% | 8.04095 | 8.09248 | 8.03299 | 0 |
29 Abr 2024 | 8.04049 | 0.06 | 0.77% | 8.0252 | 8.04933 | 7.99788 | 0 |
27 Abr 2024 | 7.97914 | 0.00 | 0.00% | 7.97914 | 7.97914 | 7.97914 | 0 |
26 Abr 2024 | 7.97914 | 0.00 | 0.00% | 7.97914 | 7.97914 | 7.97914 | 0 |