Mercados españoles abiertos en 8 hrs 36 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
57.877,80 +1.183,84 (+2,09%)
Saudi Arabian Oil Company (2222.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 | 27,75 | 27,95 | 27,70 | 27,90 | 27,90 | 11.367.893 |
| 27 jun 2024 | 27,70 | 27,90 | 27,70 | 27,70 | 27,70 | 16.542.271 |
| 26 jun 2024 | 27,70 | 27,80 | 27,60 | 27,70 | 27,70 | 13.093.431 |
| 25 jun 2024 | 27,95 | 28,00 | 27,65 | 27,65 | 27,65 | 18.849.482 |
| 24 jun 2024 | 28,05 | 28,10 | 27,85 | 28,00 | 28,00 | 18.950.131 |
| 23 jun 2024 | 28,10 | 28,20 | 28,00 | 28,10 | 28,10 | 11.073.861 |
| 13 jun 2024 | 28,25 | 28,25 | 27,70 | 27,70 | 27,70 | 42.390.044 |
| 12 jun 2024 | 28,30 | 28,35 | 28,20 | 28,30 | 28,30 | 116.323.177 |
| 11 jun 2024 | 28,40 | 28,50 | 28,20 | 28,20 | 28,20 | 112.909.661 |
| 10 jun 2024 | 28,75 | 28,80 | 28,30 | 28,35 | 28,35 | 77.118.526 |
| 09 jun 2024 | 27,95 | 29,05 | 27,90 | 28,60 | 28,60 | 656.283.074 |
| 06 jun 2024 | 28,30 | 28,65 | 28,25 | 28,30 | 28,30 | 12.813.303 |
| 05 jun 2024 | 28,40 | 28,40 | 28,10 | 28,20 | 28,20 | 17.379.225 |
| 04 jun 2024 | 28,90 | 28,95 | 28,20 | 28,20 | 28,20 | 13.966.119 |
| 03 jun 2024 | 28,60 | 29,00 | 28,50 | 28,90 | 28,90 | 15.880.634 |
| 02 jun 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 30 may 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 29 may 2024 | 29,30 | 29,40 | 29,05 | 29,05 | 29,05 | 6.575.159 |
| 28 may 2024 | 29,55 | 29,60 | 29,25 | 29,25 | 29,25 | 6.318.494 |
| 27 may 2024 | 29,50 | 29,70 | 29,45 | 29,50 | 29,50 | 6.216.785 |
| 26 may 2024 | 29,95 | 29,95 | 29,25 | 29,45 | 29,45 | 10.048.718 |
| 23 may 2024 | 30,00 | 30,05 | 29,95 | 29,95 | 29,95 | 10.312.525 |
| 22 may 2024 | 29,95 | 30,05 | 29,90 | 30,05 | 30,05 | 13.327.969 |
| 21 may 2024 | 29,90 | 29,95 | 29,85 | 29,95 | 29,95 | 7.672.447 |
| 20 may 2024 | 29,85 | 30,00 | 29,75 | 29,90 | 29,90 | 11.365.375 |
| 19 may 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 16 may 2024 | 29,40 | 29,80 | 29,30 | 29,75 | 29,75 | 12.022.949 |
| 15 may 2024 | 29,55 | 29,55 | 29,20 | 29,30 | 29,30 | 8.871.583 |
| 15 may 2024 | 0.167 Dividendo | |||||
| 14 may 2024 | 30,00 | 30,05 | 29,80 | 29,80 | 29,63 | 14.990.072 |
| 13 may 2024 | 30,00 | 30,05 | 29,95 | 29,95 | 29,78 | 10.656.503 |
| 12 may 2024 | 30,00 | 30,00 | 29,90 | 29,95 | 29,78 | 3.742.149 |
| 09 may 2024 | 29,95 | 30,00 | 29,85 | 29,85 | 29,68 | 9.827.019 |
| 08 may 2024 | 30,00 | 30,05 | 29,90 | 29,95 | 29,78 | 12.565.895 |
| 07 may 2024 | 30,00 | 30,25 | 29,85 | 29,95 | 29,78 | 22.174.344 |
| 06 may 2024 | 30,00 | 30,00 | 29,90 | 29,95 | 29,78 | 6.314.792 |
| 05 may 2024 | 30,00 | 30,05 | 29,90 | 30,00 | 29,83 | 4.981.602 |
| 02 may 2024 | 30,05 | 30,10 | 29,90 | 29,95 | 29,78 | 9.544.445 |
| 01 may 2024 | 30,10 | 30,10 | 29,95 | 30,05 | 29,88 | 9.443.813 |
| 30 abr 2024 | 30,10 | 30,15 | 30,00 | 30,10 | 29,93 | 9.002.900 |
| 29 abr 2024 | 30,15 | 30,25 | 30,05 | 30,10 | 29,93 | 14.024.922 |
| 28 abr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,93 | - |
| 25 abr 2024 | 30,05 | 30,20 | 30,00 | 30,10 | 29,93 | 9.004.561 |
| 24 abr 2024 | 30,10 | 30,20 | 30,00 | 30,10 | 29,93 | 9.461.809 |
| 23 abr 2024 | 30,20 | 30,30 | 30,00 | 30,10 | 29,93 | 6.951.340 |
| 22 abr 2024 | 30,10 | 30,30 | 30,00 | 30,15 | 29,98 | 12.033.500 |
| 21 abr 2024 | 30,00 | 30,20 | 29,90 | 30,05 | 29,88 | 8.988.623 |
| 18 abr 2024 | 30,00 | 30,05 | 29,85 | 29,90 | 29,73 | 7.985.988 |
| 17 abr 2024 | 30,05 | 30,15 | 29,90 | 29,95 | 29,78 | 16.440.263 |
| 16 abr 2024 | 30,40 | 30,45 | 29,80 | 29,90 | 29,73 | 24.539.116 |
| 15 abr 2024 | 30,65 | 30,80 | 30,30 | 30,30 | 30,13 | 16.717.457 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 30,60 | 30,65 | 30,20 | 30,30 | 30,13 | 20.947.930 |
| 03 abr 2024 | 30,70 | 30,70 | 30,30 | 30,45 | 30,28 | 22.460.020 |
| 02 abr 2024 | 30,75 | 30,80 | 30,50 | 30,60 | 30,43 | 15.956.370 |
| 01 abr 2024 | 30,85 | 31,05 | 30,70 | 30,75 | 30,58 | 8.746.188 |
| 31 mar 2024 | 30,80 | 30,95 | 30,75 | 30,85 | 30,68 | 5.753.150 |
| 28 mar 2024 | 30,95 | 30,95 | 30,75 | 30,75 | 30,58 | 14.858.014 |
| 27 mar 2024 | 30,90 | 31,00 | 30,80 | 30,80 | 30,63 | 9.873.178 |
| 26 mar 2024 | 30,90 | 31,05 | 30,80 | 30,85 | 30,68 | 11.663.894 |
| 25 mar 2024 | 31,20 | 31,20 | 30,85 | 30,85 | 30,68 | 10.517.017 |
| 24 mar 2024 | 31,25 | 31,30 | 31,05 | 31,20 | 31,03 | 7.391.076 |
| 21 mar 2024 | 31,25 | 31,30 | 31,15 | 31,20 | 31,03 | 8.714.425 |
| 20 mar 2024 | 31,40 | 31,45 | 31,20 | 31,20 | 31,03 | 9.692.133 |
| 19 mar 2024 | 31,10 | 31,40 | 31,05 | 31,40 | 31,22 | 9.657.336 |
| 18 mar 2024 | 31,20 | 31,20 | 31,00 | 31,10 | 30,93 | 7.729.020 |
| 17 mar 2024 | 31,30 | 31,35 | 31,10 | 31,15 | 30,98 | 4.824.836 |
| 14 mar 2024 | 31,70 | 31,75 | 31,20 | 31,25 | 31,07 | 21.219.052 |
| 14 mar 2024 | 0.167 Dividendo | |||||
| 13 mar 2024 | 32,05 | 32,25 | 31,80 | 32,05 | 31,70 | 11.826.137 |
| 12 mar 2024 | 32,00 | 32,10 | 31,90 | 32,05 | 31,70 | 5.521.581 |
| 11 mar 2024 | 32,20 | 32,20 | 31,75 | 31,90 | 31,56 | 9.842.342 |
| 10 mar 2024 | 32,10 | 32,65 | 32,05 | 32,20 | 31,85 | 16.067.368 |
| 07 mar 2024 | 31,70 | 31,80 | 31,35 | 31,75 | 31,41 | 8.148.176 |
| 06 mar 2024 | 31,60 | 31,75 | 31,40 | 31,70 | 31,36 | 10.397.647 |
| 05 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,86 | - |
| 04 mar 2024 | 31,55 | 31,60 | 31,10 | 31,20 | 30,86 | 12.502.459 |
| 03 mar 2024 | 31,70 | 31,80 | 31,50 | 31,55 | 31,21 | 5.610.229 |
| 29 feb 2024 | 31,90 | 31,90 | 31,70 | 31,70 | 31,36 | 6.418.785 |
| 28 feb 2024 | 31,90 | 31,95 | 31,70 | 31,90 | 31,56 | 4.593.928 |
| 27 feb 2024 | 31,80 | 31,95 | 31,65 | 31,95 | 31,61 | 5.686.447 |
| 26 feb 2024 | 31,85 | 32,00 | 31,70 | 31,80 | 31,46 | 7.498.271 |
| 25 feb 2024 | 32,00 | 32,10 | 31,85 | 31,95 | 31,61 | 3.965.313 |
| 21 feb 2024 | 31,60 | 32,15 | 31,55 | 32,00 | 31,65 | 19.596.113 |
| 20 feb 2024 | 31,95 | 32,00 | 31,55 | 31,65 | 31,31 | 10.781.599 |
| 19 feb 2024 | 31,90 | 32,00 | 31,80 | 31,95 | 31,61 | 12.043.315 |
| 18 feb 2024 | 31,90 | 32,10 | 31,85 | 31,95 | 31,61 | 8.742.507 |
| 15 feb 2024 | 31,95 | 32,30 | 31,80 | 31,95 | 31,61 | 22.239.458 |
| 14 feb 2024 | 31,75 | 32,15 | 31,60 | 31,95 | 31,61 | 22.818.423 |
| 13 feb 2024 | 30,95 | 31,80 | 30,95 | 31,75 | 31,41 | 32.885.941 |
| 12 feb 2024 | 30,45 | 31,00 | 30,35 | 30,90 | 30,57 | 12.173.609 |
| 11 feb 2024 | 30,70 | 30,90 | 30,35 | 30,45 | 30,12 | 12.831.893 |
| 08 feb 2024 | 31,30 | 31,30 | 30,90 | 31,05 | 30,72 | 11.743.893 |
| 07 feb 2024 | 31,30 | 31,30 | 30,90 | 31,05 | 30,72 | 11.743.893 |
| 06 feb 2024 | 30,80 | 31,35 | 30,70 | 31,35 | 31,01 | 17.214.251 |
| 05 feb 2024 | 31,00 | 31,00 | 30,60 | 30,80 | 30,47 | 12.869.589 |
| 04 feb 2024 | 31,00 | 31,00 | 30,85 | 30,95 | 30,62 | 8.308.324 |
| 01 feb 2024 | 30,60 | 31,00 | 30,55 | 31,00 | 30,67 | 18.080.487 |
| 31 ene 2024 | 31,30 | 31,35 | 30,60 | 30,60 | 30,27 | 20.684.022 |
| 30 ene 2024 | 31,30 | 31,50 | 31,25 | 31,30 | 30,96 | 13.729.576 |
| *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.