Mercados españoles cerrados
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0860 -0,0012 (-0,11%) Petróleo Brent
83,62 -0,36 (-0,43%) Bitcoin EUR
64.025,79 +3.097,71 (+5,08%)
Jarir Marketing Company (4190.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:19PM AST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 13,50 | 13,54 | 13,34 | 13,54 | 13,54 | 1.539.868 |
| 19 may 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 16 may 2024 | 13,40 | 13,48 | 13,36 | 13,42 | 13,42 | 1.970.457 |
| 15 may 2024 | 13,46 | 13,50 | 13,36 | 13,40 | 13,40 | 2.084.729 |
| 14 may 2024 | 13,36 | 13,52 | 13,36 | 13,42 | 13,42 | 1.890.956 |
| 13 may 2024 | 13,46 | 13,46 | 13,28 | 13,36 | 13,36 | 2.184.823 |
| 12 may 2024 | 13,46 | 13,52 | 13,36 | 13,44 | 13,44 | 1.280.426 |
| 09 may 2024 | 13,60 | 13,62 | 13,46 | 13,46 | 13,46 | 2.769.025 |
| 08 may 2024 | 13,58 | 13,60 | 13,50 | 13,60 | 13,60 | 1.667.977 |
| 07 may 2024 | 13,72 | 13,74 | 13,48 | 13,58 | 13,58 | 3.157.913 |
| 06 may 2024 | 13,72 | 13,82 | 13,60 | 13,74 | 13,74 | 2.656.393 |
| 05 may 2024 | 13,72 | 13,76 | 13,64 | 13,72 | 13,72 | 2.887.885 |
| 02 may 2024 | 13,60 | 13,66 | 13,54 | 13,60 | 13,60 | 2.425.911 |
| 01 may 2024 | 13,56 | 13,62 | 13,50 | 13,58 | 13,58 | 2.310.382 |
| 30 abr 2024 | 13,56 | 13,76 | 13,52 | 13,54 | 13,54 | 3.144.858 |
| 29 abr 2024 | 13,76 | 13,78 | 13,54 | 13,54 | 13,54 | 4.233.359 |
| 28 abr 2024 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 25 abr 2024 | 14,02 | 14,04 | 13,80 | 13,80 | 13,80 | 2.759.473 |
| 24 abr 2024 | 13,90 | 14,10 | 13,88 | 14,00 | 14,00 | 2.875.912 |
| 23 abr 2024 | 14,04 | 14,08 | 13,82 | 13,88 | 13,88 | 3.799.128 |
| 22 abr 2024 | 14,16 | 14,24 | 14,02 | 14,02 | 14,02 | 2.999.322 |
| 21 abr 2024 | 14,28 | 14,30 | 14,12 | 14,16 | 14,16 | 4.727.774 |
| 18 abr 2024 | 14,60 | 14,70 | 14,56 | 14,56 | 14,56 | 1.445.101 |
| 17 abr 2024 | 14,74 | 14,80 | 14,52 | 14,58 | 14,58 | 2.084.311 |
| 16 abr 2024 | 14,92 | 14,94 | 14,70 | 14,70 | 14,70 | 2.213.959 |
| 15 abr 2024 | 14,86 | 15,04 | 14,80 | 14,84 | 14,84 | 2.472.756 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 14,70 | 15,02 | 14,68 | 14,90 | 14,90 | 3.271.892 |
| 03 abr 2024 | 14,58 | 14,78 | 14,58 | 14,62 | 14,62 | 1.992.025 |
| 02 abr 2024 | 14,48 | 14,70 | 14,44 | 14,50 | 14,50 | 2.168.450 |
| 01 abr 2024 | 14,48 | 14,58 | 14,46 | 14,46 | 14,46 | 1.611.435 |
| 31 mar 2024 | 14,76 | 14,78 | 14,42 | 14,50 | 14,50 | 1.924.281 |
| 28 mar 2024 | 14,78 | 14,78 | 14,60 | 14,70 | 14,70 | 934.279 |
| 27 mar 2024 | 14,70 | 14,78 | 14,52 | 14,70 | 14,70 | 1.129.457 |
| 26 mar 2024 | 14,76 | 14,80 | 14,62 | 14,62 | 14,62 | 1.049.098 |
| 25 mar 2024 | 14,64 | 14,82 | 14,56 | 14,70 | 14,70 | 1.735.793 |
| 24 mar 2024 | 14,82 | 14,88 | 14,52 | 14,62 | 14,62 | 3.324.420 |
| 21 mar 2024 | 14,84 | 14,94 | 14,80 | 14,82 | 14,82 | 1.703.147 |
| 20 mar 2024 | 14,90 | 14,94 | 14,80 | 14,80 | 14,80 | 1.800.446 |
| 19 mar 2024 | 15,00 | 15,02 | 14,86 | 14,86 | 14,86 | 2.025.481 |
| 18 mar 2024 | 15,08 | 15,08 | 14,94 | 15,00 | 15,00 | 1.744.662 |
| 17 mar 2024 | 15,12 | 15,12 | 14,92 | 15,02 | 15,02 | 2.384.942 |
| 14 mar 2024 | 15,12 | 15,20 | 15,10 | 15,12 | 15,12 | 3.165.252 |
| 13 mar 2024 | 15,20 | 15,26 | 15,10 | 15,12 | 15,12 | 2.092.428 |
| 12 mar 2024 | 15,30 | 15,30 | 15,20 | 15,20 | 15,20 | 3.511.381 |
| 12 mar 2024 | 0.23 Dividendo | |||||
| 11 mar 2024 | 15,44 | 15,48 | 15,34 | 15,46 | 15,23 | 2.639.902 |
| 10 mar 2024 | 15,32 | 15,48 | 15,32 | 15,44 | 15,21 | 2.793.727 |
| 07 mar 2024 | 15,30 | 15,32 | 15,20 | 15,28 | 15,05 | 1.336.049 |
| 06 mar 2024 | 15,30 | 15,32 | 15,18 | 15,28 | 15,05 | 1.974.980 |
| 05 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 14,99 | - |
| 04 mar 2024 | 15,40 | 15,42 | 15,22 | 15,22 | 14,99 | 1.287.188 |
| 03 mar 2024 | 15,60 | 15,62 | 15,32 | 15,40 | 15,17 | 1.424.887 |
| 29 feb 2024 | 15,30 | 15,58 | 15,24 | 15,58 | 15,35 | 2.891.186 |
| 28 feb 2024 | 15,18 | 15,38 | 15,16 | 15,30 | 15,07 | 1.873.612 |
| 27 feb 2024 | 15,10 | 15,24 | 15,10 | 15,18 | 14,95 | 2.028.054 |
| 26 feb 2024 | 15,30 | 15,34 | 15,08 | 15,10 | 14,88 | 2.357.300 |
| 25 feb 2024 | 15,50 | 15,58 | 15,26 | 15,30 | 15,07 | 2.013.027 |
| 21 feb 2024 | 15,80 | 15,80 | 15,38 | 15,50 | 15,27 | 3.337.293 |
| 20 feb 2024 | 15,84 | 15,96 | 15,56 | 15,86 | 15,62 | 3.780.024 |
| 19 feb 2024 | 15,38 | 15,96 | 15,30 | 15,82 | 15,58 | 5.616.110 |
| 18 feb 2024 | 15,34 | 15,44 | 15,34 | 15,38 | 15,15 | 1.167.412 |
| 15 feb 2024 | 15,22 | 15,42 | 15,22 | 15,38 | 15,15 | 1.533.856 |
| 14 feb 2024 | 15,28 | 15,32 | 15,22 | 15,30 | 15,07 | 952.327 |
| 13 feb 2024 | 15,22 | 15,36 | 15,20 | 15,30 | 15,07 | 1.353.536 |
| 12 feb 2024 | 15,30 | 15,30 | 15,16 | 15,22 | 14,99 | 1.056.028 |
| 11 feb 2024 | 15,28 | 15,34 | 15,16 | 15,20 | 14,97 | 935.548 |
| 08 feb 2024 | 15,42 | 15,42 | 15,32 | 15,40 | 15,17 | 860.995 |
| 07 feb 2024 | 15,42 | 15,42 | 15,32 | 15,40 | 15,17 | 860.995 |
| 06 feb 2024 | 15,44 | 15,46 | 15,26 | 15,44 | 15,21 | 1.309.036 |
| 05 feb 2024 | 15,24 | 15,48 | 15,22 | 15,44 | 15,21 | 2.268.573 |
| 04 feb 2024 | 15,16 | 15,26 | 15,14 | 15,22 | 14,99 | 671.415 |
| 01 feb 2024 | 15,22 | 15,22 | 14,92 | 15,14 | 14,91 | 1.772.347 |
| 31 ene 2024 | 15,34 | 15,42 | 15,02 | 15,24 | 15,01 | 2.307.796 |
| 30 ene 2024 | 15,30 | 15,66 | 15,18 | 15,32 | 15,09 | 4.645.557 |
| 29 ene 2024 | 15,28 | 15,30 | 15,18 | 15,22 | 14,99 | 1.035.498 |
| 28 ene 2024 | 15,28 | 15,36 | 15,20 | 15,28 | 15,05 | 1.816.401 |
| 25 ene 2024 | 15,20 | 15,26 | 15,06 | 15,22 | 14,99 | 1.842.113 |
| 24 ene 2024 | 15,20 | 15,24 | 15,06 | 15,20 | 14,97 | 1.032.100 |
| 23 ene 2024 | 15,10 | 15,24 | 15,04 | 15,18 | 14,95 | 994.619 |
| 22 ene 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 14,84 | - |
| 21 ene 2024 | 15,14 | 15,18 | 15,04 | 15,06 | 14,84 | 886.090 |
| 18 ene 2024 | 15,20 | 15,28 | 15,04 | 15,10 | 14,88 | 1.221.642 |
| 17 ene 2024 | 15,20 | 15,28 | 15,18 | 15,20 | 14,97 | 921.045 |
| 16 ene 2024 | 15,30 | 15,30 | 15,18 | 15,20 | 14,97 | 1.075.520 |
| 15 ene 2024 | 15,38 | 15,40 | 15,22 | 15,30 | 15,07 | 1.336.572 |
| 14 ene 2024 | 15,54 | 15,54 | 15,34 | 15,40 | 15,17 | 1.013.605 |
| 11 ene 2024 | 15,62 | 15,62 | 15,50 | 15,54 | 15,31 | 1.201.685 |
| 10 ene 2024 | 15,50 | 15,68 | 15,50 | 15,62 | 15,39 | 1.996.046 |
| 09 ene 2024 | 15,56 | 15,62 | 15,48 | 15,50 | 15,27 | 1.011.902 |
| 08 ene 2024 | 15,70 | 15,70 | 15,50 | 15,56 | 15,33 | 2.123.345 |
| 07 ene 2024 | 15,58 | 15,80 | 15,56 | 15,66 | 15,43 | 2.295.782 |
| 04 ene 2024 | 15,56 | 15,60 | 15,32 | 15,58 | 15,35 | 1.565.795 |
| 03 ene 2024 | 15,66 | 15,80 | 15,56 | 15,56 | 15,33 | 2.672.554 |
| 02 ene 2024 | 15,66 | 15,66 | 15,56 | 15,66 | 15,43 | 1.369.336 |
| 01 ene 2024 | 15,60 | 15,66 | 15,58 | 15,62 | 15,39 | 959.477 |
| 31 dic 2023 | 15,70 | 15,70 | 15,54 | 15,58 | 15,35 | 854.262 |
| 28 dic 2023 | 15,76 | 15,78 | 15,54 | 15,64 | 15,41 | 1.897.023 |
| 27 dic 2023 | 15,54 | 15,76 | 15,54 | 15,70 | 15,47 | 2.490.215 |
| 26 dic 2023 | 15,36 | 15,56 | 15,34 | 15,54 | 15,31 | 2.291.101 |
| *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.