Mercados españoles abiertos en 8 hrs 57 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.615,71 +863,81 (+1,52%)
The Saudi National Bank (1180.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:19PM AST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2024 | 36,65 | 36,75 | 36,15 | 36,25 | 36,25 | 1.711.579 |
| 27 jun 2024 | 36,00 | 36,70 | 35,90 | 36,70 | 36,70 | 4.430.503 |
| 26 jun 2024 | 35,90 | 36,10 | 35,65 | 35,90 | 35,90 | 2.655.437 |
| 25 jun 2024 | 36,30 | 36,30 | 35,65 | 35,85 | 35,85 | 13.800.300 |
| 24 jun 2024 | 36,40 | 37,25 | 36,10 | 36,40 | 36,40 | 11.443.390 |
| 23 jun 2024 | 36,00 | 36,45 | 35,75 | 36,40 | 36,40 | 4.550.644 |
| 13 jun 2024 | 35,15 | 35,95 | 35,15 | 35,15 | 35,15 | 26.309.336 |
| 12 jun 2024 | 35,65 | 36,10 | 35,10 | 35,10 | 35,10 | 5.756.677 |
| 11 jun 2024 | 35,75 | 36,25 | 35,55 | 35,65 | 35,65 | 6.300.496 |
| 10 jun 2024 | 36,55 | 36,95 | 35,50 | 35,70 | 35,70 | 5.360.943 |
| 09 jun 2024 | 35,55 | 36,95 | 35,55 | 36,55 | 36,55 | 5.060.125 |
| 06 jun 2024 | 34,35 | 35,65 | 34,35 | 35,45 | 35,45 | 6.573.813 |
| 05 jun 2024 | 34,75 | 35,20 | 34,30 | 34,90 | 34,90 | 4.342.906 |
| 04 jun 2024 | 35,20 | 35,30 | 34,40 | 34,60 | 34,60 | 5.801.406 |
| 03 jun 2024 | 34,60 | 35,90 | 34,60 | 35,20 | 35,20 | 7.624.433 |
| 02 jun 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 30 may 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 29 may 2024 | 33,10 | 35,05 | 33,05 | 34,90 | 34,90 | 10.418.608 |
| 28 may 2024 | 33,70 | 33,90 | 32,90 | 33,00 | 33,00 | 6.893.799 |
| 27 may 2024 | 33,25 | 33,85 | 33,00 | 33,70 | 33,70 | 7.571.582 |
| 26 may 2024 | 33,70 | 34,25 | 33,05 | 33,05 | 33,05 | 6.825.564 |
| 23 may 2024 | 35,10 | 35,10 | 33,95 | 33,95 | 33,95 | 5.021.233 |
| 22 may 2024 | 34,60 | 35,15 | 34,35 | 35,15 | 35,15 | 3.398.348 |
| 21 may 2024 | 34,15 | 34,70 | 34,05 | 34,60 | 34,60 | 4.337.960 |
| 20 may 2024 | 35,05 | 35,10 | 34,10 | 34,35 | 34,35 | 7.006.756 |
| 19 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 16 may 2024 | 35,10 | 35,60 | 35,05 | 35,60 | 35,60 | 6.958.282 |
| 15 may 2024 | 35,50 | 35,70 | 34,60 | 35,00 | 35,00 | 5.728.476 |
| 14 may 2024 | 36,00 | 36,30 | 35,20 | 35,40 | 35,40 | 5.644.174 |
| 13 may 2024 | 35,60 | 36,10 | 35,50 | 35,90 | 35,90 | 4.181.993 |
| 12 may 2024 | 35,90 | 36,25 | 35,50 | 35,70 | 35,70 | 2.115.804 |
| 09 may 2024 | 36,00 | 36,05 | 35,75 | 35,90 | 35,90 | 3.318.137 |
| 08 may 2024 | 36,20 | 36,25 | 35,95 | 35,95 | 35,95 | 2.907.223 |
| 07 may 2024 | 36,15 | 36,25 | 35,60 | 36,15 | 36,15 | 4.227.037 |
| 06 may 2024 | 36,75 | 37,45 | 35,80 | 35,85 | 35,85 | 6.996.520 |
| 05 may 2024 | 36,55 | 36,95 | 36,50 | 36,75 | 36,75 | 2.330.123 |
| 02 may 2024 | 36,80 | 36,85 | 36,20 | 36,20 | 36,20 | 5.335.695 |
| 02 may 2024 | 0.9 Dividendo | |||||
| 01 may 2024 | 37,60 | 37,80 | 37,25 | 37,25 | 36,35 | 3.725.900 |
| 30 abr 2024 | 37,85 | 37,85 | 37,35 | 37,60 | 36,69 | 3.693.644 |
| 29 abr 2024 | 37,50 | 37,85 | 37,35 | 37,85 | 36,94 | 3.505.020 |
| 28 abr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,06 | - |
| 25 abr 2024 | 37,10 | 37,70 | 36,95 | 36,95 | 36,06 | 4.257.689 |
| 24 abr 2024 | 37,55 | 37,70 | 36,90 | 36,95 | 36,06 | 4.142.299 |
| 23 abr 2024 | 37,85 | 37,90 | 37,40 | 37,40 | 36,50 | 3.828.566 |
| 22 abr 2024 | 37,75 | 38,20 | 37,50 | 37,55 | 36,64 | 3.599.680 |
| 21 abr 2024 | 38,40 | 38,40 | 37,50 | 37,75 | 36,84 | 2.255.712 |
| 18 abr 2024 | 38,00 | 38,20 | 37,70 | 37,70 | 36,79 | 5.040.309 |
| 17 abr 2024 | 38,40 | 38,55 | 37,40 | 37,70 | 36,79 | 8.703.001 |
| 16 abr 2024 | 39,55 | 39,75 | 38,35 | 38,40 | 37,47 | 6.729.005 |
| 15 abr 2024 | 39,75 | 40,00 | 39,40 | 39,55 | 38,59 | 5.657.306 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 40,90 | 41,45 | 40,40 | 41,20 | 40,20 | 4.792.882 |
| 03 abr 2024 | 40,00 | 41,00 | 39,80 | 40,80 | 39,81 | 3.873.437 |
| 02 abr 2024 | 39,60 | 40,35 | 39,60 | 40,00 | 39,03 | 4.565.607 |
| 01 abr 2024 | 40,10 | 40,35 | 39,35 | 39,70 | 38,74 | 2.010.685 |
| 31 mar 2024 | 40,80 | 41,05 | 39,90 | 40,20 | 39,23 | 2.273.865 |
| 28 mar 2024 | 41,00 | 41,15 | 40,10 | 40,80 | 39,81 | 11.067.452 |
| 27 mar 2024 | 39,00 | 39,25 | 38,55 | 38,90 | 37,96 | 3.057.934 |
| 26 mar 2024 | 39,25 | 39,80 | 38,90 | 38,90 | 37,96 | 4.427.995 |
| 25 mar 2024 | 39,90 | 40,10 | 39,25 | 39,35 | 38,40 | 2.650.916 |
| 24 mar 2024 | 40,25 | 40,40 | 39,50 | 39,90 | 38,94 | 1.590.441 |
| 21 mar 2024 | 39,50 | 40,45 | 39,40 | 40,25 | 39,28 | 4.007.191 |
| 20 mar 2024 | 39,75 | 39,80 | 39,15 | 39,40 | 38,45 | 1.887.968 |
| 19 mar 2024 | 39,25 | 39,80 | 39,00 | 39,75 | 38,79 | 3.789.077 |
| 18 mar 2024 | 39,00 | 39,45 | 38,50 | 39,40 | 38,45 | 5.821.988 |
| 17 mar 2024 | 39,10 | 39,15 | 38,65 | 38,65 | 37,72 | 2.744.341 |
| 14 mar 2024 | 39,85 | 40,30 | 38,85 | 38,85 | 37,91 | 13.227.394 |
| 13 mar 2024 | 39,85 | 40,15 | 39,60 | 39,65 | 38,69 | 11.825.284 |
| 12 mar 2024 | 39,90 | 39,95 | 39,65 | 39,75 | 38,79 | 4.556.256 |
| 11 mar 2024 | 40,20 | 40,50 | 39,85 | 39,90 | 38,94 | 2.529.399 |
| 10 mar 2024 | 40,00 | 40,60 | 39,95 | 40,20 | 39,23 | 2.289.407 |
| 07 mar 2024 | 40,10 | 40,50 | 40,00 | 40,00 | 39,03 | 3.075.728 |
| 06 mar 2024 | 39,75 | 40,65 | 39,60 | 40,00 | 39,03 | 3.872.556 |
| 05 mar 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 39,52 | - |
| 04 mar 2024 | 41,80 | 41,80 | 40,50 | 40,50 | 39,52 | 4.905.831 |
| 03 mar 2024 | 42,20 | 42,45 | 41,70 | 41,85 | 40,84 | 1.847.001 |
| 29 feb 2024 | 42,20 | 42,55 | 42,15 | 42,35 | 41,33 | 4.102.961 |
| 28 feb 2024 | 42,30 | 42,40 | 42,05 | 42,35 | 41,33 | 1.648.639 |
| 27 feb 2024 | 42,30 | 42,75 | 41,80 | 42,30 | 41,28 | 3.500.487 |
| 26 feb 2024 | 42,05 | 43,00 | 42,05 | 42,35 | 41,33 | 2.933.412 |
| 25 feb 2024 | 42,75 | 42,85 | 42,05 | 42,25 | 41,23 | 1.816.044 |
| 21 feb 2024 | 42,30 | 43,35 | 42,20 | 42,65 | 41,62 | 6.339.042 |
| 20 feb 2024 | 41,50 | 42,20 | 41,10 | 42,20 | 41,18 | 4.382.470 |
| 19 feb 2024 | 41,80 | 41,80 | 41,00 | 41,45 | 40,45 | 4.759.932 |
| 18 feb 2024 | 41,85 | 41,95 | 41,30 | 41,45 | 40,45 | 1.883.273 |
| 15 feb 2024 | 41,80 | 42,25 | 41,60 | 41,95 | 40,94 | 2.359.898 |
| 14 feb 2024 | 41,20 | 42,20 | 41,20 | 41,80 | 40,79 | 4.001.021 |
| 13 feb 2024 | 41,40 | 42,90 | 41,40 | 42,25 | 41,23 | 5.938.225 |
| 12 feb 2024 | 40,95 | 41,50 | 40,90 | 41,45 | 40,45 | 4.605.500 |
| 11 feb 2024 | 41,65 | 41,70 | 40,80 | 41,00 | 40,01 | 2.669.230 |
| 08 feb 2024 | 39,70 | 41,40 | 39,65 | 41,20 | 40,20 | 6.213.131 |
| 07 feb 2024 | 39,70 | 41,40 | 39,65 | 41,20 | 40,20 | 6.213.131 |
| 06 feb 2024 | 40,70 | 40,95 | 39,30 | 40,10 | 39,13 | 10.787.036 |
| 05 feb 2024 | 41,00 | 41,20 | 40,30 | 40,60 | 39,62 | 5.030.810 |
| 04 feb 2024 | 40,35 | 41,00 | 40,30 | 40,60 | 39,62 | 2.181.661 |
| 01 feb 2024 | 40,60 | 42,05 | 40,50 | 41,15 | 40,16 | 5.565.371 |
| 31 ene 2024 | 41,65 | 41,95 | 40,50 | 40,60 | 39,62 | 6.220.795 |
| 30 ene 2024 | 43,05 | 43,05 | 41,60 | 42,10 | 41,08 | 6.053.087 |
| 29 ene 2024 | 43,45 | 43,75 | 42,80 | 42,90 | 41,86 | 3.141.863 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.