Mercados españoles cerrados
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,51 +0,55 (+0,66%) Bitcoin EUR
58.783,91 -396,18 (-0,67%)
Al Hassan Ghazi Ibrahim Shaker Company (1214.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:10PM AST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 34,30 | 35,00 | 34,20 | 34,65 | 34,65 | 231.453 |
| 05 may 2024 | 34,20 | 34,20 | 33,85 | 34,10 | 34,10 | 81.252 |
| 02 may 2024 | 35,30 | 35,30 | 33,90 | 34,00 | 34,00 | 247.652 |
| 01 may 2024 | 33,80 | 35,20 | 33,80 | 35,15 | 35,15 | 357.134 |
| 30 abr 2024 | 33,65 | 34,35 | 33,50 | 33,95 | 33,95 | 186.211 |
| 29 abr 2024 | 32,80 | 33,70 | 32,80 | 33,40 | 33,40 | 102.584 |
| 28 abr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
| 25 abr 2024 | 33,15 | 34,15 | 32,60 | 33,55 | 33,55 | 315.012 |
| 24 abr 2024 | 34,80 | 34,85 | 33,30 | 33,35 | 33,35 | 358.823 |
| 23 abr 2024 | 34,65 | 34,90 | 33,95 | 34,75 | 34,75 | 252.830 |
| 22 abr 2024 | 35,50 | 35,50 | 34,25 | 34,65 | 34,65 | 426.136 |
| 21 abr 2024 | 34,30 | 35,70 | 34,30 | 35,05 | 35,05 | 517.323 |
| 18 abr 2024 | 34,60 | 34,90 | 34,10 | 34,40 | 34,40 | 230.132 |
| 17 abr 2024 | 34,90 | 35,00 | 34,20 | 34,65 | 34,65 | 307.000 |
| 16 abr 2024 | 35,30 | 35,35 | 34,50 | 34,95 | 34,95 | 401.184 |
| 15 abr 2024 | 35,05 | 35,85 | 34,75 | 35,50 | 35,50 | 327.402 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 35,80 | 35,90 | 35,00 | 35,40 | 35,40 | 348.661 |
| 03 abr 2024 | 35,20 | 35,65 | 34,60 | 35,60 | 35,60 | 282.136 |
| 02 abr 2024 | 35,95 | 35,95 | 33,65 | 35,15 | 35,15 | 834.265 |
| 01 abr 2024 | 34,45 | 35,55 | 34,00 | 35,55 | 35,55 | 370.866 |
| 31 mar 2024 | 35,25 | 35,25 | 33,20 | 34,55 | 34,55 | 819.338 |
| 28 mar 2024 | 36,00 | 36,00 | 34,75 | 35,25 | 35,25 | 401.575 |
| 27 mar 2024 | 35,45 | 36,40 | 35,05 | 36,00 | 36,00 | 459.961 |
| 26 mar 2024 | 37,45 | 37,60 | 35,55 | 35,70 | 35,70 | 899.371 |
| 25 mar 2024 | 37,25 | 38,05 | 36,65 | 37,55 | 37,55 | 429.806 |
| 24 mar 2024 | 38,05 | 38,45 | 37,05 | 37,95 | 37,95 | 420.120 |
| 21 mar 2024 | 38,00 | 38,55 | 37,45 | 38,05 | 38,05 | 643.313 |
| 20 mar 2024 | 36,20 | 38,20 | 36,20 | 37,95 | 37,95 | 1.537.006 |
| 19 mar 2024 | 36,90 | 36,90 | 36,00 | 36,35 | 36,35 | 513.201 |
| 18 mar 2024 | 36,95 | 37,00 | 36,25 | 36,90 | 36,90 | 762.563 |
| 17 mar 2024 | 35,55 | 36,95 | 35,40 | 36,75 | 36,75 | 824.371 |
| 14 mar 2024 | 36,00 | 36,40 | 35,55 | 35,70 | 35,70 | 483.870 |
| 13 mar 2024 | 34,95 | 36,50 | 34,95 | 36,10 | 36,10 | 1.166.639 |
| 12 mar 2024 | 35,80 | 36,25 | 34,75 | 35,00 | 35,00 | 969.475 |
| 11 mar 2024 | 35,50 | 36,00 | 34,45 | 35,80 | 35,80 | 1.819.561 |
| 10 mar 2024 | 35,10 | 35,65 | 34,70 | 34,80 | 34,80 | 778.427 |
| 07 mar 2024 | 34,60 | 35,70 | 34,05 | 35,30 | 35,30 | 2.044.902 |
| 06 mar 2024 | 32,75 | 34,65 | 32,40 | 34,50 | 34,50 | 3.288.293 |
| 05 mar 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 04 mar 2024 | 31,90 | 32,10 | 31,20 | 31,50 | 31,50 | 533.589 |
| 03 mar 2024 | 32,55 | 32,75 | 31,75 | 31,90 | 31,90 | 467.922 |
| 29 feb 2024 | 32,90 | 32,90 | 32,15 | 32,45 | 32,45 | 689.808 |
| 28 feb 2024 | 33,30 | 34,00 | 32,70 | 32,90 | 32,90 | 2.248.739 |
| 27 feb 2024 | 31,80 | 32,75 | 31,30 | 32,50 | 32,50 | 914.909 |
| 26 feb 2024 | 32,00 | 32,25 | 31,40 | 31,90 | 31,90 | 604.117 |
| 25 feb 2024 | 32,05 | 32,35 | 31,70 | 31,95 | 31,95 | 454.416 |
| 21 feb 2024 | 31,45 | 32,20 | 31,05 | 32,00 | 32,00 | 711.988 |
| 20 feb 2024 | 31,95 | 32,15 | 31,55 | 31,65 | 31,65 | 672.732 |
| 19 feb 2024 | 32,45 | 32,70 | 31,80 | 31,95 | 31,95 | 1.014.975 |
| 18 feb 2024 | 32,60 | 33,35 | 32,50 | 32,50 | 32,50 | 1.031.412 |
| 15 feb 2024 | 32,05 | 32,90 | 31,95 | 32,30 | 32,30 | 695.828 |
| 14 feb 2024 | 32,30 | 32,50 | 31,55 | 32,05 | 32,05 | 690.006 |
| 13 feb 2024 | 33,70 | 34,45 | 32,15 | 32,30 | 32,30 | 2.380.874 |
| 12 feb 2024 | 32,15 | 33,25 | 32,15 | 32,85 | 32,85 | 1.750.385 |
| 11 feb 2024 | 31,20 | 32,50 | 30,95 | 32,00 | 32,00 | 2.066.322 |
| 08 feb 2024 | 30,80 | 31,70 | 30,75 | 31,30 | 31,30 | 1.639.291 |
| 07 feb 2024 | 30,80 | 31,70 | 30,75 | 31,30 | 31,30 | 1.639.291 |
| 06 feb 2024 | 31,30 | 31,40 | 30,30 | 30,45 | 30,45 | 803.792 |
| 05 feb 2024 | 29,80 | 31,30 | 29,80 | 30,95 | 30,95 | 1.443.608 |
| 04 feb 2024 | 29,25 | 29,80 | 29,25 | 29,70 | 29,70 | 220.523 |
| 01 feb 2024 | 29,75 | 29,90 | 29,05 | 29,15 | 29,15 | 480.809 |
| 31 ene 2024 | 28,75 | 30,35 | 28,70 | 29,75 | 29,75 | 1.005.482 |
| 30 ene 2024 | 29,90 | 30,00 | 28,35 | 28,70 | 28,70 | 1.169.395 |
| 29 ene 2024 | 30,35 | 30,80 | 29,75 | 29,80 | 29,80 | 928.096 |
| 28 ene 2024 | 30,70 | 30,90 | 30,25 | 30,30 | 30,30 | 720.980 |
| 25 ene 2024 | 30,95 | 31,15 | 30,35 | 30,70 | 30,70 | 676.669 |
| 24 ene 2024 | 30,75 | 31,15 | 30,30 | 30,95 | 30,95 | 840.764 |
| 23 ene 2024 | 30,65 | 31,35 | 30,20 | 30,25 | 30,25 | 2.281.485 |
| 22 ene 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 21 ene 2024 | 29,90 | 30,60 | 29,65 | 30,00 | 30,00 | 730.456 |
| 18 ene 2024 | 30,45 | 30,70 | 29,35 | 29,90 | 29,90 | 1.432.563 |
| 17 ene 2024 | 30,25 | 31,10 | 29,90 | 30,40 | 30,40 | 1.450.123 |
| 16 ene 2024 | 31,45 | 31,65 | 30,50 | 30,55 | 30,55 | 988.883 |
| 15 ene 2024 | 31,90 | 32,00 | 31,10 | 31,45 | 31,45 | 1.485.756 |
| 14 ene 2024 | 31,55 | 32,30 | 31,00 | 31,80 | 31,80 | 2.263.946 |
| 11 ene 2024 | 30,20 | 31,75 | 30,20 | 31,60 | 31,60 | 3.068.633 |
| 10 ene 2024 | 29,60 | 31,30 | 29,45 | 30,10 | 30,10 | 4.116.286 |
| 09 ene 2024 | 27,85 | 29,45 | 27,85 | 29,40 | 29,40 | 2.420.631 |
| 08 ene 2024 | 27,60 | 28,50 | 27,55 | 27,95 | 27,95 | 884.514 |
| 07 ene 2024 | 28,00 | 28,40 | 27,65 | 27,65 | 27,65 | 472.110 |
| 04 ene 2024 | 27,50 | 28,30 | 27,20 | 27,95 | 27,95 | 612.429 |
| 03 ene 2024 | 28,30 | 28,80 | 27,45 | 27,45 | 27,45 | 962.137 |
| 02 ene 2024 | 28,00 | 28,45 | 27,40 | 28,10 | 28,10 | 1.114.182 |
| 01 ene 2024 | 27,85 | 28,10 | 27,60 | 27,75 | 27,75 | 454.421 |
| 31 dic 2023 | 28,10 | 28,35 | 27,90 | 27,95 | 27,95 | 570.449 |
| 28 dic 2023 | 27,10 | 28,40 | 27,00 | 28,05 | 28,05 | 3.268.808 |
| 27 dic 2023 | 26,45 | 27,00 | 26,30 | 26,90 | 26,90 | 515.065 |
| 26 dic 2023 | 26,80 | 26,90 | 26,30 | 26,45 | 26,45 | 643.618 |
| 25 dic 2023 | 27,05 | 27,25 | 26,80 | 26,80 | 26,80 | 400.034 |
| 24 dic 2023 | 26,75 | 27,25 | 26,70 | 27,00 | 27,00 | 926.893 |
| 21 dic 2023 | 26,20 | 26,70 | 25,75 | 26,55 | 26,55 | 785.645 |
| 20 dic 2023 | 25,65 | 26,40 | 25,65 | 26,20 | 26,20 | 533.127 |
| 19 dic 2023 | 25,75 | 26,20 | 25,55 | 25,75 | 25,75 | 309.883 |
| 18 dic 2023 | 25,80 | 26,25 | 25,50 | 25,75 | 25,75 | 356.847 |
| 17 dic 2023 | 26,00 | 26,50 | 25,90 | 25,90 | 25,90 | 729.995 |
| 14 dic 2023 | 25,50 | 25,95 | 25,20 | 25,90 | 25,90 | 518.714 |
| 13 dic 2023 | 25,80 | 25,85 | 25,20 | 25,35 | 25,35 | 930.449 |
| 12 dic 2023 | 25,05 | 25,50 | 24,90 | 25,05 | 25,05 | 332.566 |
| 11 dic 2023 | 25,90 | 25,90 | 24,90 | 25,20 | 25,20 | 737.031 |
| *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.