Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0740 +0,0031 (+0,29%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.890,88 +1.129,65 (+1,99%)
Aldrees Petroleum and Transport Services Company (4200.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:14PM AST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2024 | 122,20 | 122,60 | 119,20 | 120,40 | 120,40 | 280.001 |
| 27 jun 2024 | 121,40 | 123,00 | 120,80 | 122,20 | 122,20 | 382.295 |
| 26 jun 2024 | 125,40 | 125,40 | 122,40 | 122,80 | 122,80 | 267.276 |
| 25 jun 2024 | 121,80 | 126,60 | 121,80 | 125,40 | 125,40 | 533.445 |
| 24 jun 2024 | 122,00 | 123,20 | 120,40 | 121,00 | 121,00 | 123.388 |
| 23 jun 2024 | 120,00 | 124,60 | 120,00 | 120,40 | 120,40 | 135.708 |
| 13 jun 2024 | 122,20 | 122,20 | 118,00 | 119,80 | 119,80 | 177.041 |
| 12 jun 2024 | 123,80 | 124,40 | 120,60 | 120,60 | 120,60 | 165.677 |
| 11 jun 2024 | 122,00 | 128,00 | 121,40 | 123,80 | 123,80 | 441.616 |
| 10 jun 2024 | 120,00 | 124,20 | 120,00 | 121,80 | 121,80 | 427.865 |
| 09 jun 2024 | 113,00 | 122,00 | 113,00 | 120,40 | 120,40 | 427.148 |
| 06 jun 2024 | 116,40 | 116,40 | 112,40 | 113,00 | 113,00 | 158.009 |
| 05 jun 2024 | 118,20 | 119,00 | 114,20 | 114,60 | 114,60 | 283.361 |
| 04 jun 2024 | 116,80 | 120,60 | 113,80 | 118,00 | 118,00 | 678.532 |
| 03 jun 2024 | 119,80 | 119,80 | 114,80 | 116,60 | 116,60 | 680.011 |
| 02 jun 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | - |
| 30 may 2024 | 112,00 | 112,00 | 112,00 | 112,00 | 112,00 | - |
| 29 may 2024 | 112,00 | 113,00 | 109,60 | 112,00 | 112,00 | 219.191 |
| 28 may 2024 | 114,00 | 114,80 | 112,00 | 112,00 | 112,00 | 122.602 |
| 27 may 2024 | 112,00 | 114,60 | 111,20 | 114,00 | 114,00 | 194.793 |
| 26 may 2024 | 113,60 | 115,00 | 111,60 | 112,00 | 112,00 | 171.703 |
| 23 may 2024 | 113,00 | 114,20 | 111,80 | 113,00 | 113,00 | 199.639 |
| 22 may 2024 | 111,00 | 114,60 | 108,40 | 113,00 | 113,00 | 403.205 |
| 21 may 2024 | 115,00 | 115,80 | 111,00 | 111,00 | 111,00 | 493.771 |
| 20 may 2024 | 114,60 | 116,60 | 112,80 | 115,00 | 115,00 | 674.520 |
| 19 may 2024 | 105,40 | 105,40 | 105,40 | 105,40 | 105,40 | - |
| 16 may 2024 | 106,80 | 108,00 | 104,00 | 105,40 | 105,40 | 486.873 |
| 15 may 2024 | 107,80 | 108,40 | 104,20 | 105,60 | 105,60 | 549.007 |
| 14 may 2024 | 112,00 | 112,80 | 107,40 | 107,80 | 107,80 | 910.014 |
| 13 may 2024 | 112,00 | 114,60 | 109,40 | 111,00 | 111,00 | 813.850 |
| 12 may 2024 | 114,80 | 116,00 | 111,80 | 113,00 | 113,00 | 354.940 |
| 09 may 2024 | 122,00 | 122,00 | 114,60 | 114,80 | 114,80 | 461.123 |
| 08 may 2024 | 121,40 | 122,80 | 118,40 | 121,80 | 121,80 | 329.887 |
| 07 may 2024 | 125,20 | 125,20 | 121,80 | 122,60 | 122,60 | 166.074 |
| 06 may 2024 | 126,60 | 129,00 | 123,80 | 125,00 | 125,00 | 277.236 |
| 06 may 2024 | 1 Dividendo | |||||
| 06 may 2024 | 4:3 Split de acciones | |||||
| 05 may 2024 | 127,65 | 128,85 | 126,60 | 127,95 | 126,95 | 124.373 |
| 02 may 2024 | 128,25 | 128,25 | 124,80 | 127,50 | 126,50 | 167.601 |
| 01 may 2024 | 126,75 | 128,10 | 124,65 | 126,75 | 125,76 | 160.265 |
| 30 abr 2024 | 121,50 | 126,30 | 121,35 | 126,30 | 125,31 | 360.411 |
| 29 abr 2024 | 123,75 | 123,75 | 119,85 | 121,50 | 120,55 | 295.873 |
| 28 abr 2024 | 124,50 | 124,50 | 124,50 | 124,50 | 123,53 | - |
| 25 abr 2024 | 125,85 | 126,60 | 122,55 | 124,50 | 123,53 | 396.534 |
| 24 abr 2024 | 129,15 | 130,50 | 121,80 | 125,70 | 124,72 | 452.901 |
| 23 abr 2024 | 129,60 | 131,85 | 129,00 | 129,15 | 128,14 | 220.990 |
| 22 abr 2024 | 131,10 | 131,85 | 129,45 | 129,60 | 128,59 | 225.115 |
| 21 abr 2024 | 129,15 | 131,85 | 129,00 | 131,10 | 130,08 | 92.413 |
| 18 abr 2024 | 130,65 | 132,60 | 128,55 | 129,15 | 128,14 | 231.098 |
| 17 abr 2024 | 130,05 | 131,40 | 128,55 | 130,80 | 129,78 | 126.202 |
| 16 abr 2024 | 134,10 | 134,25 | 129,75 | 130,50 | 129,48 | 176.569 |
| 15 abr 2024 | 128,40 | 133,80 | 128,25 | 133,65 | 132,61 | 258.269 |
| 14 abr 2024 | 126,75 | 126,75 | 126,75 | 126,75 | 125,76 | - |
| 04 abr 2024 | 126,00 | 128,55 | 123,60 | 126,75 | 125,76 | 141.383 |
| 03 abr 2024 | 124,50 | 125,40 | 122,70 | 125,40 | 124,42 | 130.453 |
| 02 abr 2024 | 121,50 | 125,10 | 121,50 | 124,50 | 123,53 | 170.990 |
| 01 abr 2024 | 123,75 | 125,55 | 120,00 | 121,35 | 120,40 | 145.210 |
| 31 mar 2024 | 128,25 | 128,40 | 123,75 | 123,75 | 122,78 | 126.407 |
| 28 mar 2024 | 133,20 | 133,35 | 125,70 | 128,40 | 127,40 | 157.811 |
| 27 mar 2024 | 129,00 | 132,00 | 129,00 | 132,00 | 130,97 | 162.877 |
| 26 mar 2024 | 132,00 | 132,75 | 129,00 | 129,00 | 127,99 | 111.090 |
| 25 mar 2024 | 133,50 | 133,80 | 130,50 | 132,00 | 130,97 | 112.233 |
| 24 mar 2024 | 133,50 | 133,95 | 131,70 | 133,20 | 132,16 | 71.143 |
| 21 mar 2024 | 135,75 | 136,80 | 132,75 | 133,50 | 132,46 | 215.809 |
| 20 mar 2024 | 135,15 | 138,15 | 134,85 | 136,35 | 135,28 | 139.851 |
| 19 mar 2024 | 135,45 | 136,35 | 134,25 | 134,85 | 133,80 | 152.329 |
| 18 mar 2024 | 137,55 | 137,55 | 135,30 | 136,80 | 135,73 | 121.367 |
| 17 mar 2024 | 135,00 | 137,55 | 134,25 | 137,55 | 136,47 | 201.646 |
| 14 mar 2024 | 136,05 | 137,55 | 133,80 | 135,00 | 133,94 | 627.799 |
| 13 mar 2024 | 134,25 | 136,65 | 133,35 | 136,20 | 135,14 | 222.973 |
| 12 mar 2024 | 132,30 | 135,75 | 132,30 | 134,40 | 133,35 | 128.446 |
| 11 mar 2024 | 138,90 | 138,90 | 131,55 | 132,15 | 131,12 | 319.741 |
| 10 mar 2024 | 135,15 | 139,50 | 135,15 | 138,75 | 137,67 | 222.810 |
| 07 mar 2024 | 137,25 | 140,25 | 133,80 | 135,00 | 133,94 | 485.511 |
| 06 mar 2024 | 143,25 | 147,75 | 136,65 | 137,25 | 136,18 | 782.002 |
| 05 mar 2024 | 141,90 | 141,90 | 141,90 | 141,90 | 140,79 | - |
| 04 mar 2024 | 144,75 | 145,65 | 139,50 | 141,90 | 140,79 | 422.793 |
| 03 mar 2024 | 136,05 | 146,55 | 136,05 | 143,55 | 142,43 | 713.229 |
| 29 feb 2024 | 132,75 | 138,00 | 131,10 | 135,30 | 134,24 | 888.015 |
| 28 feb 2024 | 130,20 | 132,60 | 128,85 | 132,00 | 130,97 | 389.105 |
| 27 feb 2024 | 130,50 | 130,50 | 127,20 | 129,15 | 128,14 | 296.897 |
| 26 feb 2024 | 133,65 | 133,65 | 129,45 | 130,50 | 129,48 | 288.005 |
| 25 feb 2024 | 134,10 | 134,70 | 132,00 | 132,90 | 131,86 | 205.747 |
| 21 feb 2024 | 132,30 | 134,25 | 130,95 | 134,10 | 133,05 | 403.885 |
| 20 feb 2024 | 134,55 | 136,20 | 131,25 | 132,75 | 131,71 | 496.006 |
| 19 feb 2024 | 130,95 | 134,55 | 130,50 | 134,25 | 133,20 | 462.182 |
| 18 feb 2024 | 129,90 | 131,85 | 129,75 | 130,95 | 129,93 | 311.057 |
| 15 feb 2024 | 131,25 | 132,30 | 129,30 | 129,75 | 128,74 | 402.285 |
| 14 feb 2024 | 128,10 | 131,25 | 126,30 | 130,95 | 129,93 | 796.222 |
| 13 feb 2024 | 129,75 | 130,50 | 126,75 | 128,25 | 127,25 | 625.179 |
| 12 feb 2024 | 125,70 | 129,75 | 124,65 | 128,55 | 127,55 | 1.084.677 |
| 11 feb 2024 | 124,35 | 125,40 | 123,75 | 125,10 | 124,12 | 192.975 |
| 08 feb 2024 | 126,75 | 127,20 | 125,10 | 126,45 | 125,46 | 485.774 |
| 07 feb 2024 | 126,75 | 127,20 | 125,10 | 126,45 | 125,46 | 485.774 |
| 06 feb 2024 | 126,00 | 126,75 | 124,65 | 126,75 | 125,76 | 304.465 |
| 05 feb 2024 | 127,20 | 128,55 | 124,80 | 126,00 | 125,02 | 679.031 |
| 04 feb 2024 | 124,50 | 127,50 | 124,20 | 127,05 | 126,06 | 526.673 |
| 01 feb 2024 | 121,50 | 124,50 | 121,05 | 124,05 | 123,08 | 484.111 |
| 31 ene 2024 | 118,20 | 123,75 | 117,00 | 121,50 | 120,55 | 744.447 |
| 30 ene 2024 | 122,40 | 122,55 | 116,10 | 117,60 | 116,68 | 612.655 |
| *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.