Mercados españoles cerrados
S&P 500
5.645,51 +10,93 (+0,19%) Nasdaq
17.676,55 +48,49 (+0,28%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1131 +0,0014 (+0,12%) Petróleo Brent
73,24 -0,46 (-0,62%) Bitcoin EUR
54.202,57 -58,50 (-0,11%)
Saudi Advanced Industries Company (2120.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:19PM AST
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 36,50 | 37,15 | 36,35 | 37,00 | 37,00 | 901.095 |
| 17 sept 2024 | 36,05 | 36,45 | 35,95 | 36,35 | 36,35 | 424.652 |
| 16 sept 2024 | 36,90 | 36,95 | 35,90 | 36,15 | 36,15 | 719.461 |
| 15 sept 2024 | 37,05 | 37,30 | 36,80 | 36,90 | 36,90 | 359.843 |
| 12 sept 2024 | 37,00 | 37,30 | 36,75 | 36,90 | 36,90 | 371.196 |
| 11 sept 2024 | 37,70 | 37,75 | 36,70 | 36,70 | 36,70 | 603.151 |
| 10 sept 2024 | 37,50 | 38,05 | 37,35 | 37,85 | 37,85 | 708.461 |
| 09 sept 2024 | 37,75 | 38,15 | 37,30 | 37,35 | 37,35 | 666.089 |
| 08 sept 2024 | 38,65 | 38,65 | 37,80 | 37,80 | 37,80 | 682.964 |
| 05 sept 2024 | 39,15 | 39,45 | 38,65 | 38,75 | 38,75 | 548.739 |
| 04 sept 2024 | 39,35 | 39,60 | 38,70 | 39,15 | 39,15 | 805.979 |
| 03 sept 2024 | 40,20 | 40,45 | 39,70 | 39,95 | 39,95 | 932.020 |
| 02 sept 2024 | 39,25 | 40,20 | 39,25 | 40,10 | 40,10 | 1.243.893 |
| 01 sept 2024 | 38,80 | 39,65 | 38,50 | 39,15 | 39,15 | 748.119 |
| 29 ago 2024 | 38,70 | 39,05 | 38,50 | 38,50 | 38,50 | 466.339 |
| 28 ago 2024 | 38,60 | 39,00 | 38,40 | 38,70 | 38,70 | 406.806 |
| 27 ago 2024 | 39,05 | 39,35 | 38,60 | 38,70 | 38,70 | 434.244 |
| 26 ago 2024 | 39,65 | 39,75 | 38,95 | 39,05 | 39,05 | 629.789 |
| 25 ago 2024 | 39,50 | 40,10 | 39,45 | 39,60 | 39,60 | 743.081 |
| 22 ago 2024 | 39,20 | 39,80 | 39,00 | 39,45 | 39,45 | 891.232 |
| 21 ago 2024 | 38,70 | 39,20 | 38,50 | 39,15 | 39,15 | 920.550 |
| 20 ago 2024 | 38,35 | 39,15 | 38,25 | 38,70 | 38,70 | 817.297 |
| 19 ago 2024 | 38,55 | 38,80 | 37,00 | 38,50 | 38,50 | 713.678 |
| 18 ago 2024 | 38,30 | 38,95 | 38,30 | 38,55 | 38,55 | 488.038 |
| 15 ago 2024 | 38,30 | 38,60 | 38,00 | 38,15 | 38,15 | 620.226 |
| 14 ago 2024 | 37,00 | 38,40 | 37,00 | 38,00 | 38,00 | 1.085.411 |
| 13 ago 2024 | 36,75 | 37,35 | 36,35 | 37,00 | 37,00 | 477.958 |
| 12 ago 2024 | 37,05 | 37,20 | 36,60 | 36,65 | 36,65 | 470.497 |
| 11 ago 2024 | 37,00 | 37,60 | 36,55 | 37,20 | 37,20 | 592.808 |
| 08 ago 2024 | 36,80 | 36,80 | 35,65 | 36,30 | 36,30 | 747.899 |
| 07 ago 2024 | 36,85 | 37,90 | 36,60 | 37,00 | 37,00 | 1.259.298 |
| 06 ago 2024 | 35,45 | 36,50 | 35,40 | 36,00 | 36,00 | 985.197 |
| 05 ago 2024 | 36,00 | 36,85 | 33,90 | 35,10 | 35,10 | 1.877.426 |
| 04 ago 2024 | 37,95 | 38,00 | 37,00 | 37,40 | 37,40 | 736.602 |
| 01 ago 2024 | 38,40 | 38,85 | 38,05 | 38,75 | 38,75 | 708.649 |
| 31 jul 2024 | 39,10 | 39,35 | 38,05 | 38,15 | 38,15 | 945.448 |
| 30 jul 2024 | 38,90 | 39,35 | 38,90 | 39,10 | 39,10 | 354.561 |
| 29 jul 2024 | 39,50 | 39,50 | 38,70 | 39,00 | 39,00 | 918.902 |
| 28 jul 2024 | 39,75 | 40,15 | 39,25 | 39,55 | 39,55 | 864.376 |
| 25 jul 2024 | 40,30 | 40,35 | 39,70 | 39,75 | 39,75 | 596.926 |
| 24 jul 2024 | 40,00 | 40,50 | 39,70 | 40,35 | 40,35 | 808.862 |
| 23 jul 2024 | 40,25 | 40,40 | 39,95 | 40,00 | 40,00 | 811.903 |
| 22 jul 2024 | 40,10 | 40,75 | 40,10 | 40,20 | 40,20 | 967.513 |
| 21 jul 2024 | 40,65 | 40,75 | 40,15 | 40,20 | 40,20 | 833.785 |
| 18 jul 2024 | 40,75 | 41,30 | 40,55 | 40,65 | 40,65 | 1.340.126 |
| 17 jul 2024 | 40,85 | 41,15 | 40,55 | 40,65 | 40,65 | 1.180.730 |
| 16 jul 2024 | 41,50 | 41,50 | 40,45 | 40,70 | 40,70 | 1.579.156 |
| 15 jul 2024 | 40,15 | 41,50 | 39,50 | 41,40 | 41,40 | 2.646.084 |
| 14 jul 2024 | 41,40 | 41,60 | 39,90 | 40,05 | 40,05 | 2.545.885 |
| 11 jul 2024 | 41,90 | 41,90 | 41,30 | 41,40 | 41,40 | 903.318 |
| 10 jul 2024 | 41,85 | 42,05 | 41,65 | 41,75 | 41,75 | 815.816 |
| 09 jul 2024 | 41,35 | 42,40 | 41,10 | 41,80 | 41,80 | 1.758.876 |
| 08 jul 2024 | 44,10 | 44,10 | 40,85 | 41,50 | 41,50 | 6.104.789 |
| 07 jul 2024 | 46,45 | 46,50 | 44,25 | 44,30 | 44,30 | 4.447.227 |
| 04 jul 2024 | 45,95 | 46,30 | 45,30 | 45,90 | 45,90 | 1.336.172 |
| 03 jul 2024 | 45,20 | 46,15 | 45,00 | 45,65 | 45,65 | 1.972.041 |
| 02 jul 2024 | 45,50 | 45,75 | 44,85 | 45,20 | 45,20 | 1.847.769 |
| 01 jul 2024 | 43,75 | 45,25 | 43,70 | 45,10 | 45,10 | 2.374.425 |
| 30 jun 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
| 27 jun 2024 | 44,00 | 44,40 | 43,20 | 43,20 | 43,20 | 947.375 |
| 26 jun 2024 | 44,50 | 44,85 | 43,70 | 44,00 | 44,00 | 584.878 |
| 25 jun 2024 | 44,00 | 44,50 | 43,50 | 44,50 | 44,50 | 702.983 |
| 24 jun 2024 | 43,10 | 44,30 | 42,80 | 43,80 | 43,80 | 780.134 |
| 23 jun 2024 | 43,25 | 43,70 | 42,80 | 43,10 | 43,10 | 552.105 |
| 13 jun 2024 | 43,90 | 44,55 | 43,15 | 43,15 | 43,15 | 801.707 |
| 12 jun 2024 | 44,05 | 44,40 | 43,60 | 43,80 | 43,80 | 826.219 |
| 12 jun 2024 | 1 Dividendo | |||||
| 11 jun 2024 | 44,50 | 45,50 | 44,20 | 44,85 | 43,85 | 2.008.467 |
| 10 jun 2024 | 43,00 | 44,85 | 43,00 | 44,30 | 43,31 | 1.745.376 |
| 09 jun 2024 | 42,75 | 43,25 | 42,50 | 43,00 | 42,04 | 690.780 |
| 06 jun 2024 | 42,60 | 43,00 | 42,30 | 42,75 | 41,80 | 482.502 |
| 05 jun 2024 | 43,30 | 43,30 | 41,80 | 42,70 | 41,75 | 1.123.658 |
| 04 jun 2024 | 44,45 | 44,85 | 43,20 | 43,30 | 42,33 | 1.602.495 |
| 03 jun 2024 | 44,00 | 44,40 | 43,65 | 43,95 | 42,97 | 713.695 |
| 02 jun 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 42,09 | - |
| 30 may 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 42,09 | - |
| 29 may 2024 | 43,00 | 43,35 | 42,50 | 43,05 | 42,09 | 617.311 |
| 28 may 2024 | 43,90 | 43,95 | 42,80 | 42,80 | 41,85 | 1.027.696 |
| 27 may 2024 | 42,35 | 43,80 | 42,35 | 43,70 | 42,73 | 1.457.295 |
| 26 may 2024 | 42,50 | 42,90 | 41,95 | 42,30 | 41,36 | 694.958 |
| 23 may 2024 | 42,90 | 43,35 | 42,30 | 42,65 | 41,70 | 938.490 |
| 22 may 2024 | 42,75 | 43,15 | 42,30 | 42,85 | 41,89 | 523.280 |
| 21 may 2024 | 42,90 | 43,90 | 42,40 | 42,70 | 41,75 | 1.159.978 |
| 20 may 2024 | 42,50 | 43,10 | 41,40 | 43,00 | 42,04 | 2.060.979 |
| 19 may 2024 | 44,90 | 44,90 | 44,90 | 44,90 | 43,90 | - |
| 16 may 2024 | 45,15 | 46,15 | 44,50 | 44,90 | 43,90 | 2.033.126 |
| 15 may 2024 | 45,50 | 45,80 | 44,55 | 45,05 | 44,05 | 2.005.932 |
| 14 may 2024 | 45,25 | 46,10 | 44,50 | 44,90 | 43,90 | 2.497.210 |
| 13 may 2024 | 46,65 | 46,90 | 45,20 | 45,20 | 44,19 | 2.679.455 |
| 12 may 2024 | 44,90 | 46,35 | 44,20 | 46,35 | 45,32 | 3.187.955 |
| 09 may 2024 | 45,30 | 45,85 | 44,50 | 44,90 | 43,90 | 2.954.226 |
| 08 may 2024 | 43,10 | 45,30 | 43,10 | 45,10 | 44,09 | 2.462.841 |
| 07 may 2024 | 44,00 | 44,55 | 43,10 | 43,20 | 42,24 | 1.661.855 |
| 06 may 2024 | 42,05 | 43,95 | 42,00 | 43,95 | 42,97 | 1.577.918 |
| 05 may 2024 | 43,80 | 43,80 | 42,40 | 42,60 | 41,65 | 1.308.093 |
| 02 may 2024 | 44,60 | 44,60 | 43,00 | 43,85 | 42,87 | 1.369.896 |
| 01 may 2024 | 44,25 | 44,95 | 43,60 | 44,20 | 43,21 | 1.585.606 |
| 30 abr 2024 | 43,15 | 44,95 | 42,50 | 44,25 | 43,26 | 3.475.600 |
| 29 abr 2024 | 41,30 | 43,10 | 41,00 | 42,80 | 41,85 | 2.847.850 |
| 28 abr 2024 | 42,90 | 42,90 | 42,90 | 42,90 | 41,94 | - |
| *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.