Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.540,35 -1.770,82 (-3,04%)
Sinad Holding Company (4080.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:15PM AST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 12,64 | 12,64 | 12,34 | 12,40 | 12,40 | 296.903 |
| 08 may 2024 | 12,60 | 12,68 | 12,56 | 12,60 | 12,60 | 188.004 |
| 07 may 2024 | 12,80 | 12,80 | 12,48 | 12,56 | 12,56 | 331.364 |
| 06 may 2024 | 12,80 | 12,96 | 12,74 | 12,80 | 12,80 | 238.012 |
| 05 may 2024 | 12,88 | 12,94 | 12,80 | 12,84 | 12,84 | 192.702 |
| 02 may 2024 | 12,96 | 13,00 | 12,70 | 12,84 | 12,84 | 516.943 |
| 01 may 2024 | 13,38 | 13,38 | 12,94 | 12,96 | 12,96 | 848.195 |
| 30 abr 2024 | 13,12 | 13,38 | 12,98 | 13,28 | 13,28 | 537.810 |
| 29 abr 2024 | 12,80 | 13,18 | 12,66 | 13,02 | 13,02 | 473.301 |
| 28 abr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 25 abr 2024 | 12,80 | 12,88 | 12,52 | 12,88 | 12,88 | 379.204 |
| 24 abr 2024 | 13,06 | 13,06 | 12,44 | 12,80 | 12,80 | 473.058 |
| 23 abr 2024 | 13,30 | 13,36 | 12,98 | 13,00 | 13,00 | 346.142 |
| 22 abr 2024 | 13,40 | 13,52 | 13,16 | 13,30 | 13,30 | 665.778 |
| 21 abr 2024 | 13,00 | 13,30 | 12,96 | 13,30 | 13,30 | 597.280 |
| 18 abr 2024 | 12,94 | 13,24 | 12,76 | 13,00 | 13,00 | 504.369 |
| 17 abr 2024 | 13,02 | 13,02 | 12,68 | 12,88 | 12,88 | 395.919 |
| 16 abr 2024 | 13,02 | 13,10 | 12,86 | 12,90 | 12,90 | 453.095 |
| 15 abr 2024 | 12,56 | 13,06 | 12,56 | 13,00 | 13,00 | 723.001 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 12,90 | 12,90 | 11,96 | 12,10 | 12,10 | 2.165.543 |
| 03 abr 2024 | 12,60 | 12,98 | 12,60 | 12,88 | 12,88 | 319.906 |
| 02 abr 2024 | 12,90 | 12,96 | 12,30 | 12,52 | 12,52 | 502.504 |
| 01 abr 2024 | 12,78 | 13,18 | 12,74 | 12,94 | 12,94 | 233.523 |
| 31 mar 2024 | 13,28 | 13,28 | 12,70 | 12,92 | 12,92 | 370.843 |
| 28 mar 2024 | 13,80 | 13,84 | 13,04 | 13,34 | 13,34 | 658.483 |
| 27 mar 2024 | 13,50 | 13,80 | 13,50 | 13,74 | 13,74 | 468.670 |
| 26 mar 2024 | 14,02 | 14,08 | 13,38 | 13,50 | 13,50 | 782.575 |
| 25 mar 2024 | 14,56 | 14,56 | 13,88 | 14,00 | 14,00 | 1.061.717 |
| 24 mar 2024 | 14,24 | 14,62 | 14,10 | 14,56 | 14,56 | 1.430.144 |
| 21 mar 2024 | 14,08 | 14,66 | 13,84 | 14,24 | 14,24 | 1.801.759 |
| 20 mar 2024 | 15,24 | 15,26 | 14,60 | 14,74 | 14,74 | 976.079 |
| 19 mar 2024 | 15,28 | 15,34 | 15,02 | 15,24 | 15,24 | 702.478 |
| 18 mar 2024 | 14,98 | 15,52 | 14,88 | 15,28 | 15,28 | 2.328.530 |
| 17 mar 2024 | 14,56 | 15,10 | 14,56 | 14,96 | 14,96 | 2.128.103 |
| 14 mar 2024 | 14,24 | 14,48 | 14,08 | 14,44 | 14,44 | 1.227.022 |
| 13 mar 2024 | 14,30 | 14,48 | 14,16 | 14,24 | 14,24 | 756.299 |
| 12 mar 2024 | 14,36 | 14,36 | 14,10 | 14,24 | 14,24 | 432.378 |
| 11 mar 2024 | 14,38 | 14,38 | 13,96 | 14,28 | 14,28 | 623.479 |
| 10 mar 2024 | 14,08 | 14,44 | 14,06 | 14,30 | 14,30 | 758.261 |
| 07 mar 2024 | 14,48 | 14,48 | 14,00 | 14,08 | 14,08 | 819.310 |
| 06 mar 2024 | 13,78 | 14,48 | 13,78 | 14,32 | 14,32 | 1.838.288 |
| 05 mar 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 04 mar 2024 | 13,90 | 13,96 | 13,38 | 13,40 | 13,40 | 752.963 |
| 03 mar 2024 | 14,18 | 14,28 | 13,88 | 13,90 | 13,90 | 934.430 |
| 29 feb 2024 | 14,24 | 14,26 | 13,92 | 14,00 | 14,00 | 914.006 |
| 28 feb 2024 | 14,10 | 14,26 | 13,94 | 14,22 | 14,22 | 604.822 |
| 27 feb 2024 | 13,72 | 14,08 | 13,64 | 14,04 | 14,04 | 541.372 |
| 26 feb 2024 | 14,20 | 14,24 | 13,76 | 13,80 | 13,80 | 983.384 |
| 25 feb 2024 | 14,30 | 14,42 | 14,14 | 14,20 | 14,20 | 977.053 |
| 21 feb 2024 | 14,40 | 14,52 | 14,14 | 14,36 | 14,36 | 831.524 |
| 20 feb 2024 | 14,28 | 14,84 | 14,14 | 14,60 | 14,60 | 1.240.660 |
| 19 feb 2024 | 14,50 | 14,66 | 14,26 | 14,26 | 14,26 | 1.476.446 |
| 18 feb 2024 | 14,40 | 14,96 | 14,40 | 14,50 | 14,50 | 2.049.436 |
| 15 feb 2024 | 13,48 | 14,48 | 13,40 | 14,28 | 14,28 | 5.477.669 |
| 14 feb 2024 | 12,90 | 13,42 | 12,88 | 13,22 | 13,22 | 1.293.517 |
| 13 feb 2024 | 12,90 | 13,10 | 12,76 | 12,98 | 12,98 | 639.569 |
| 12 feb 2024 | 12,78 | 12,86 | 12,58 | 12,86 | 12,86 | 445.729 |
| 11 feb 2024 | 12,84 | 12,94 | 12,74 | 12,78 | 12,78 | 330.866 |
| 08 feb 2024 | 12,92 | 13,12 | 12,82 | 13,10 | 13,10 | 648.367 |
| 07 feb 2024 | 12,92 | 13,12 | 12,82 | 13,10 | 13,10 | 648.367 |
| 06 feb 2024 | 12,68 | 12,92 | 12,68 | 12,90 | 12,90 | 292.669 |
| 05 feb 2024 | 12,64 | 12,90 | 12,64 | 12,78 | 12,78 | 283.398 |
| 04 feb 2024 | 12,54 | 12,74 | 12,52 | 12,66 | 12,66 | 263.279 |
| 01 feb 2024 | 12,50 | 12,64 | 12,28 | 12,50 | 12,50 | 545.388 |
| 31 ene 2024 | 12,54 | 12,80 | 12,52 | 12,60 | 12,60 | 428.306 |
| 30 ene 2024 | 12,94 | 12,94 | 12,54 | 12,54 | 12,54 | 784.796 |
| 29 ene 2024 | 13,22 | 13,26 | 12,82 | 12,90 | 12,90 | 1.227.714 |
| 28 ene 2024 | 13,56 | 13,56 | 13,18 | 13,20 | 13,20 | 1.158.667 |
| 25 ene 2024 | 13,62 | 13,68 | 13,44 | 13,56 | 13,56 | 515.067 |
| 24 ene 2024 | 13,50 | 13,62 | 13,28 | 13,62 | 13,62 | 778.787 |
| 23 ene 2024 | 13,42 | 13,80 | 13,42 | 13,50 | 13,50 | 713.872 |
| 22 ene 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 21 ene 2024 | 13,00 | 13,72 | 13,00 | 13,68 | 13,68 | 1.917.491 |
| 18 ene 2024 | 13,32 | 13,40 | 12,68 | 12,98 | 12,98 | 1.117.923 |
| 17 ene 2024 | 12,98 | 13,50 | 12,84 | 13,26 | 13,26 | 2.292.592 |
| 16 ene 2024 | 12,64 | 13,00 | 12,54 | 12,80 | 12,80 | 1.310.369 |
| 15 ene 2024 | 12,64 | 12,78 | 12,46 | 12,64 | 12,64 | 344.372 |
| 14 ene 2024 | 12,54 | 12,80 | 12,50 | 12,64 | 12,64 | 199.830 |
| 11 ene 2024 | 13,00 | 13,00 | 12,72 | 12,74 | 12,74 | 219.845 |
| 10 ene 2024 | 12,86 | 13,08 | 12,86 | 12,94 | 12,94 | 452.630 |
| 09 ene 2024 | 12,88 | 13,04 | 12,72 | 13,00 | 13,00 | 719.808 |
| 08 ene 2024 | 13,00 | 13,00 | 12,72 | 12,80 | 12,80 | 418.085 |
| 07 ene 2024 | 12,84 | 13,02 | 12,76 | 12,90 | 12,90 | 360.014 |
| 04 ene 2024 | 12,68 | 12,90 | 12,68 | 12,84 | 12,84 | 212.525 |
| 03 ene 2024 | 12,96 | 13,12 | 12,66 | 12,68 | 12,68 | 488.561 |
| 02 ene 2024 | 13,10 | 13,10 | 12,92 | 12,94 | 12,94 | 201.672 |
| 01 ene 2024 | 12,94 | 13,18 | 12,90 | 13,00 | 13,00 | 201.674 |
| 31 dic 2023 | 13,20 | 13,20 | 12,92 | 12,92 | 12,92 | 296.893 |
| 28 dic 2023 | 12,76 | 13,12 | 12,76 | 13,08 | 13,08 | 334.395 |
| 27 dic 2023 | 12,78 | 12,96 | 12,76 | 12,76 | 12,76 | 148.349 |
| 26 dic 2023 | 12,76 | 12,90 | 12,68 | 12,88 | 12,88 | 251.284 |
| 25 dic 2023 | 12,98 | 13,00 | 12,70 | 12,78 | 12,78 | 268.362 |
| 24 dic 2023 | 12,92 | 13,06 | 12,80 | 12,98 | 12,98 | 103.860 |
| 21 dic 2023 | 13,12 | 13,12 | 12,90 | 12,90 | 12,90 | 226.010 |
| 20 dic 2023 | 13,34 | 13,52 | 13,14 | 13,14 | 13,14 | 341.312 |
| 19 dic 2023 | 12,88 | 13,44 | 12,88 | 13,34 | 13,34 | 373.189 |
| 18 dic 2023 | 13,20 | 13,26 | 12,92 | 12,98 | 12,98 | 265.668 |
| 17 dic 2023 | 13,60 | 13,66 | 13,20 | 13,20 | 13,20 | 335.486 |
| 14 dic 2023 | 13,52 | 13,64 | 13,36 | 13,60 | 13,60 | 372.203 |
| *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.