UOB (UOBH)

UOBH
🏛️ Singapur →
34.45
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:55 34.40 34.40 34.40 34.40 48.9K
09:00 34.40 34.53 34.40 34.53 141.4K
09:05 34.53 34.53 34.50 34.52 27.3K
09:10 34.52 34.55 34.51 34.55 19.0K
09:15 34.54 34.57 34.54 34.54 18.7K
09:20 34.54 34.54 34.52 34.52 16.2K
09:25 34.52 34.53 34.51 34.51 15.9K
09:30 34.54 34.55 34.52 34.55 18.3K
09:35 34.55 34.56 34.54 34.56 9.0K
09:40 34.56 34.60 34.56 34.60 28.4K
09:45 34.61 34.62 34.60 34.60 5.9K
09:50 34.60 34.61 34.60 34.61 4.3K
09:55 34.61 34.61 34.60 34.61 6.6K
10:00 34.61 34.64 34.61 34.64 9.3K
10:05 34.63 34.63 34.61 34.62 29.2K
10:10 34.62 34.62 34.62 34.62 2.3K
10:15 34.63 34.63 34.61 34.61 6.4K
10:20 34.61 34.62 34.60 34.62 21.3K
10:25 34.62 34.62 34.62 34.62 2.4K
10:30 34.62 34.64 34.62 34.64 11.0K
10:35 34.64 34.65 34.62 34.63 13.3K
10:40 34.63 34.64 34.63 34.63 1.6K
10:45 34.64 34.65 34.62 34.62 6.7K
10:50 34.62 34.63 34.57 34.60 29.5K
10:55 34.59 34.59 34.55 34.57 6.4K
11:00 34.56 34.57 34.56 34.57 1.7K
11:05 34.56 34.56 34.55 34.55 16.6K
11:10 34.55 34.55 34.53 34.54 4.9K
11:15 34.54 34.54 34.53 34.54 1.5K
11:20 34.53 34.54 34.53 34.54 2.7K
11:25 34.54 34.54 34.53 34.54 2.9K
11:30 34.53 34.54 34.53 34.54 5.1K
11:35 34.54 34.54 34.54 34.54 2.5K
11:40 34.54 34.55 34.53 34.55 5.9K
11:45 34.55 34.55 34.55 34.55 2.1K
11:50 34.55 34.56 34.54 34.55 10.9K
11:55 34.55 34.56 34.55 34.55 7.0K
12:55 34.55 34.55 34.55 34.55 16.8K
13:00 34.55 34.55 34.53 34.53 7.8K
13:05 34.53 34.53 34.51 34.51 21.8K
13:10 34.52 34.52 34.51 34.52 2.7K
13:15 34.51 34.52 34.50 34.50 15.4K
13:20 34.51 34.51 34.48 34.48 28.0K
13:25 34.48 34.49 34.43 34.44 38.3K
13:30 34.44 34.47 34.44 34.45 40.7K
13:35 34.44 34.45 34.44 34.45 0.9K
13:40 34.44 34.45 34.44 34.44 2.3K
13:45 34.44 34.45 34.44 34.45 2.4K
13:50 34.45 34.45 34.44 34.45 4.7K
13:55 34.45 34.45 34.44 34.44 4.8K
14:00 34.45 34.45 34.44 34.44 3.1K
14:05 34.45 34.45 34.44 34.45 4.1K
14:10 34.45 34.45 34.44 34.44 3.7K
14:15 34.44 34.47 34.44 34.47 21.9K
14:20 34.47 34.47 34.46 34.47 3.4K
14:25 34.47 34.48 34.46 34.47 13.7K
14:30 34.48 34.48 34.46 34.46 18.3K
14:35 34.46 34.47 34.46 34.47 4.8K
14:40 34.47 34.47 34.46 34.47 5.0K
14:45 34.46 34.46 34.44 34.45 19.3K
14:50 34.44 34.44 34.44 34.44 8.1K
14:55 34.44 34.44 34.44 34.44 6.3K
15:00 34.44 34.45 34.44 34.45 7.2K
15:05 34.45 34.45 34.44 34.44 4.4K
15:10 34.44 34.45 34.44 34.44 7.5K
15:15 34.44 34.44 34.43 34.43 11.4K
15:20 34.43 34.45 34.42 34.44 55.9K
15:25 34.44 34.45 34.44 34.44 2.9K
15:30 34.44 34.44 34.42 34.43 60.6K
15:35 34.42 34.43 34.42 34.42 2.8K
15:40 34.42 34.43 34.42 34.42 4.0K
15:45 34.43 34.43 34.42 34.42 4.9K
15:50 34.43 34.43 34.42 34.43 20.7K
15:55 34.43 34.43 34.42 34.42 14.4K
16:00 34.43 34.43 34.42 34.43 18.6K
16:05 34.44 34.44 34.42 34.43 17.6K
16:10 34.42 34.43 34.41 34.41 10.4K
16:15 34.42 34.42 34.41 34.42 3.1K
16:20 34.42 34.43 34.41 34.42 32.5K
16:25 34.42 34.43 34.42 34.42 4.7K
16:30 34.43 34.43 34.43 34.43 20.9K
16:35 34.43 34.43 34.42 34.43 13.1K
16:40 34.43 34.43 34.42 34.43 5.3K
16:45 34.43 34.43 34.42 34.42 11.9K
16:50 34.42 34.43 34.42 34.43 15.9K
16:55 34.43 34.44 34.43 34.43 19.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 34.56 34.60 34.42 34.45 2.6M
2025-09-26 34.40 34.65 34.39 34.39 1.9M
2025-09-25 34.42 34.65 34.35 34.36 2.2M
2025-09-24 34.46 34.52 34.39 34.41 2.8M
2025-09-23 34.61 34.76 34.39 34.62 2.0M
2025-09-22 34.65 34.87 34.49 34.61 2.5M
2025-09-19 34.81 34.84 34.44 34.63 6.4M
2025-09-18 34.83 34.95 34.77 34.80 2.4M
2025-09-17 35.04 35.10 34.73 34.82 4.2M
2025-09-16 35.26 35.37 34.97 35.12 3.4M
2025-09-15 35.31 35.36 35.17 35.26 2.3M
2025-09-12 35.50 35.54 35.18 35.30 2.9M
2025-09-11 35.50 35.54 35.35 35.46 1.7M
2025-09-10 35.54 35.64 35.27 35.48 4.8M
2025-09-09 35.68 35.78 35.40 35.57 3.6M
2025-09-08 35.80 35.89 35.57 35.65 2.9M
2025-09-05 35.91 36.12 35.75 35.84 2.8M
2025-09-04 35.71 35.88 35.67 35.76 2.7M
2025-09-03 35.68 35.74 35.38 35.56 2.3M
2025-09-02 35.32 35.73 35.32 35.60 3.3M
2025-09-01 35.20 35.27 35.05 35.24 2.1M
2025-08-29 35.31 35.46 35.19 35.19 3.8M
2025-08-28 35.21 35.41 35.13 35.30 2.7M
2025-08-27 35.15 35.21 34.95 35.09 3.6M
2025-08-26 35.39 35.40 35.00 35.18 3.1M
2025-08-25 35.60 35.60 35.35 35.39 2.5M
2025-08-22 35.08 35.46 35.08 35.40 2.6M
2025-08-21 35.00 35.17 34.95 35.09 1.8M
2025-08-20 34.86 35.18 34.81 35.00 2.1M
2025-08-19 34.85 34.98 34.56 34.85 2.8M
2025-08-18 35.15 35.25 34.84 34.84 4.0M
2025-08-15 35.05 35.38 35.02 35.34 3.7M
2025-08-14 36.22 36.33 36.05 36.11 3.9M
2025-08-13 35.71 36.03 35.68 35.94 3.8M
2025-08-12 35.53 35.75 35.52 35.62 4.8M
2025-08-11 35.37 35.79 35.21 35.50 4.8M
2025-08-08 35.36 35.56 35.33 35.46 5.4M
2025-08-07 36.17 36.17 35.60 35.81 11.0M
2025-08-06 36.40 36.54 36.30 36.45 2.3M
2025-08-05 36.37 36.49 36.33 36.37 2.0M
2025-08-04 36.05 36.42 35.98 36.37 2.4M
2025-08-01 36.19 36.42 35.96 36.07 3.3M
2025-07-31 36.46 36.47 36.19 36.19 2.9M
2025-07-30 36.78 36.78 36.25 36.52 4.6M
2025-07-29 36.88 36.89 36.58 36.80 2.1M
2025-07-28 37.15 37.15 36.90 36.90 2.0M
2025-07-25 37.27 37.28 37.00 37.15 3.4M
2025-07-24 37.27 37.36 37.15 37.36 2.0M
2025-07-23 37.02 37.27 36.91 37.23 2.5M
2025-07-22 37.08 37.14 36.81 37.00 2.6M
2025-07-21 37.00 37.28 36.90 37.10 2.1M
2025-07-18 36.83 37.00 36.75 37.00 3.2M
2025-07-17 36.74 36.88 36.52 36.78 3.1M
2025-07-16 36.72 36.77 36.51 36.69 2.3M
2025-07-15 36.87 36.89 36.61 36.77 2.3M
2025-07-14 36.92 37.00 36.68 36.88 2.9M
2025-07-11 36.79 36.98 36.70 36.86 2.0M
2025-07-10 36.59 36.90 36.59 36.78 3.2M
2025-07-09 36.58 36.65 36.42 36.56 2.3M
2025-07-08 36.52 36.63 36.22 36.50 3.2M
2025-07-07 36.20 36.52 36.02 36.42 2.5M
2025-07-04 36.09 36.21 35.95 36.12 1.9M
2025-07-03 36.15 36.15 35.90 36.04 1.2M
2025-07-02 36.04 36.08 35.94 36.03 1.7M
2025-07-01 36.10 36.25 36.00 36.06 2.0M
2025-06-30 36.00 36.08 35.85 36.00 2.8M
2025-06-27 36.00 36.15 35.85 36.00 3.3M
2025-06-26 35.80 35.86 35.67 35.85 2.3M
2025-06-25 35.45 35.84 35.45 35.69 4.0M
2025-06-24 34.87 35.51 34.85 35.32 4.4M
2025-06-23 34.70 34.80 34.51 34.75 3.3M
2025-06-20 34.77 35.10 34.71 34.89 5.0M
2025-06-19 34.88 34.88 34.71 34.71 1.6M
2025-06-18 34.90 34.91 34.60 34.83 2.0M
2025-06-17 34.87 34.96 34.79 34.95 1.4M
2025-06-16 34.90 34.92 34.55 34.82 1.9M
2025-06-13 35.00 35.12 34.85 34.95 1.9M
2025-06-12 35.08 35.23 35.01 35.09 1.6M
2025-06-11 35.24 35.29 34.95 35.12 2.9M
2025-06-10 35.33 35.40 35.24 35.25 1.6M
2025-06-09 35.30 35.45 35.22 35.32 1.7M
2025-06-06 35.30 35.31 35.12 35.25 2.4M
2025-06-05 35.38 35.39 35.11 35.29 2.7M
2025-06-04 35.34 35.37 35.10 35.30 2.5M
2025-06-03 35.65 35.71 35.09 35.33 4.6M
2025-06-02 35.51 35.82 35.33 35.55 3.1M
2025-05-30 35.86 35.92 35.41 35.41 7.7M
2025-05-29 35.98 35.99 35.58 35.84 3.1M
2025-05-28 35.63 35.98 35.60 35.95 4.7M
2025-05-27 35.15 35.50 35.03 35.50 2.2M
2025-05-26 35.50 35.51 35.15 35.30 1.3M
2025-05-23 35.18 35.45 35.02 35.32 2.8M
2025-05-22 35.46 35.55 34.92 35.27 3.3M
2025-05-21 35.40 35.50 35.26 35.40 3.4M
2025-05-20 35.85 35.85 35.35 35.40 3.3M
2025-05-19 35.60 35.75 35.18 35.30 2.2M
2025-05-16 35.48 35.65 35.23 35.50 2.3M
2025-05-15 35.34 35.70 35.30 35.49 2.5M
2025-05-14 35.40 35.56 35.12 35.27 2.3M
2025-05-13 36.57 36.80 35.37 35.37 6.3M
2025-05-09 34.70 34.87 34.56 34.83 2.6M
2025-05-08 34.40 34.74 34.30 34.55 3.8M
2025-05-07 34.10 34.69 34.00 34.49 5.4M
2025-05-06 35.10 35.19 34.81 34.98 1.9M
2025-05-05 34.99 35.06 34.73 34.98 2.0M
2025-05-02 34.80 35.11 34.72 34.90 2.6M
2025-04-30 34.58 34.75 34.44 34.64 2.8M
2025-04-29 34.34 34.87 34.34 34.36 4.0M
2025-04-28 34.90 34.90 34.00 34.42 4.0M
2025-04-25 35.57 35.83 35.23 35.48 4.7M
2025-04-24 35.88 35.88 35.28 35.36 4.2M
2025-04-23 35.59 35.96 35.57 35.70 4.9M
2025-04-22 34.97 35.64 34.85 35.29 3.9M
2025-04-21 34.56 35.24 34.56 35.05 2.7M
2025-04-17 34.13 34.85 33.92 34.80 3.4M
2025-04-16 33.90 34.13 33.62 34.13 3.2M
2025-04-15 33.38 33.91 33.16 33.91 3.7M
2025-04-14 32.82 33.42 32.82 32.92 3.8M
2025-04-11 32.00 32.54 32.00 32.47 4.8M
2025-04-10 33.38 34.99 32.87 33.21 9.5M
2025-04-09 31.83 31.84 30.71 30.99 9.2M
2025-04-08 33.25 33.82 32.00 32.13 9.7M
2025-04-07 30.51 34.47 29.00 33.23 10.9M
2025-04-04 36.50 36.57 35.21 35.46 8.7M
2025-04-03 37.00 37.20 36.70 36.88 6.0M
2025-04-02 37.36 37.63 37.28 37.57 3.0M
2025-04-01 37.79 37.86 37.33 37.71 4.4M
2025-03-28 38.50 38.50 38.02 38.09 3.5M
2025-03-27 37.95 38.55 37.90 38.26 3.8M
2025-03-26 37.93 38.03 37.70 37.85 3.3M
2025-03-25 38.00 38.29 37.85 37.90 3.0M
2025-03-24 38.15 38.15 37.56 37.84 1.7M
2025-03-21 37.65 37.95 37.60 37.95 3.4M
2025-03-20 37.79 37.83 37.49 37.80 2.1M
2025-03-19 37.70 37.94 37.47 37.50 2.1M
2025-03-18 37.25 37.45 37.08 37.35 2.4M
2025-03-17 37.00 37.30 36.81 36.98 2.6M
2025-03-14 36.64 36.87 36.64 36.71 3.1M
2025-03-13 37.18 37.28 36.88 36.88 3.4M
2025-03-12 37.00 37.34 36.92 37.09 3.1M
2025-03-11 38.30 38.33 37.02 37.35 7.4M
2025-03-10 38.69 38.98 38.60 38.67 1.9M
2025-03-07 38.75 38.87 38.60 38.63 2.7M
2025-03-06 38.38 38.68 38.20 38.60 2.4M
2025-03-05 38.40 38.45 38.16 38.16 2.4M
2025-03-04 38.45 38.45 38.20 38.20 1.5M
2025-03-03 38.20 38.38 38.10 38.35 2.5M
2025-02-28 38.30 38.38 38.10 38.20 3.7M
2025-02-27 38.52 38.52 38.22 38.51 3.0M
2025-02-26 38.23 38.74 38.14 38.44 4.0M
2025-02-25 38.25 38.44 38.20 38.20 3.3M
2025-02-24 38.37 38.62 38.22 38.35 3.1M
2025-02-21 38.45 38.56 38.32 38.38 3.4M
2025-02-20 38.48 38.78 38.38 38.43 2.5M
2025-02-19 38.97 39.20 38.27 38.58 6.1M
2025-02-18 38.55 38.73 38.25 38.65 3.5M
2025-02-17 38.28 38.61 38.12 38.61 1.9M
2025-02-14 37.85 38.12 37.50 38.06 3.2M
2025-02-13 37.52 37.72 37.47 37.65 2.2M
2025-02-12 37.50 37.78 37.45 37.50 2.3M
2025-02-11 37.80 37.87 37.39 37.50 2.3M
2025-02-10 37.68 38.06 37.64 37.77 2.3M
2025-02-07 37.01 37.39 37.01 37.38 2.5M
2025-02-06 37.33 37.40 37.11 37.18 1.6M
2025-02-05 37.31 37.39 37.06 37.20 1.4M
2025-02-04 37.55 37.69 37.08 37.27 2.3M
2025-02-03 36.80 37.59 36.77 37.32 2.1M
2025-01-31 37.42 37.74 37.13 37.51 3.2M
2025-01-28 37.24 37.46 36.87 36.87 2.4M
2025-01-27 37.00 37.18 36.90 37.02 2.2M
2025-01-24 37.60 37.60 37.09 37.25 1.6M
2025-01-23 37.24 37.59 37.19 37.35 2.4M
2025-01-22 37.12 37.28 36.95 37.01 2.4M
2025-01-21 36.99 36.99 36.46 36.82 1.9M
2025-01-20 37.03 37.24 36.78 37.15 1.8M
2025-01-17 37.14 37.19 36.84 37.03 2.7M
2025-01-16 37.09 37.17 36.82 37.06 2.0M
2025-01-15 36.61 36.96 36.50 36.58 2.5M
2025-01-14 36.81 36.97 36.64 36.97 2.1M
2025-01-13 36.67 36.95 36.58 36.80 1.7M
2025-01-10 37.25 37.39 36.61 36.82 2.3M
2025-01-09 37.80 37.94 37.47 37.58 1.8M
2025-01-08 37.06 37.80 37.01 37.80 3.2M
2025-01-07 36.87 37.06 36.83 37.05 1.7M
2025-01-06 36.88 36.88 36.63 36.80 1.4M
2025-01-03 36.69 36.91 36.34 36.58 1.4M
2025-01-02 36.33 36.55 36.20 36.55 1.1M