Mercados españoles abiertos en 2 hrs 10 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.686,09 +512,94 (+1,31%) Dólar/Euro
1,0712 -0,0003 (-0,03%) Petróleo Brent
85,36 +0,35 (+0,41%) Bitcoin EUR
57.658,02 +471,55 (+0,82%)
Raydan Food Company (6012.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:17PM AST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 28,30 | 29,75 | 28,00 | 29,25 | 29,25 | 178.069 |
| 24 jun 2024 | 27,75 | 28,30 | 27,50 | 28,30 | 28,30 | 101.231 |
| 23 jun 2024 | 28,75 | 28,75 | 27,45 | 27,75 | 27,75 | 77.232 |
| 13 jun 2024 | 29,45 | 29,65 | 28,30 | 28,60 | 28,60 | 87.158 |
| 12 jun 2024 | 29,95 | 30,00 | 28,90 | 29,50 | 29,50 | 90.435 |
| 11 jun 2024 | 30,40 | 30,60 | 29,90 | 29,95 | 29,95 | 172.055 |
| 10 jun 2024 | 29,40 | 31,20 | 29,40 | 29,85 | 29,85 | 304.531 |
| 09 jun 2024 | 27,45 | 29,45 | 27,45 | 29,35 | 29,35 | 147.264 |
| 06 jun 2024 | 28,85 | 28,85 | 27,60 | 27,80 | 27,80 | 127.688 |
| 05 jun 2024 | 28,55 | 29,15 | 28,25 | 28,70 | 28,70 | 94.949 |
| 04 jun 2024 | 29,60 | 30,50 | 29,05 | 29,30 | 29,30 | 198.802 |
| 03 jun 2024 | 28,75 | 29,60 | 28,75 | 29,55 | 29,55 | 113.776 |
| 02 jun 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 30 may 2024 | 29,25 | 29,25 | 28,30 | 28,50 | 28,50 | 90.305 |
| 29 may 2024 | 29,75 | 29,85 | 28,90 | 29,00 | 29,00 | 95.576 |
| 28 may 2024 | 29,75 | 30,90 | 29,45 | 29,50 | 29,50 | 231.402 |
| 27 may 2024 | 29,00 | 30,30 | 28,70 | 29,65 | 29,65 | 168.547 |
| 26 may 2024 | 28,65 | 29,70 | 28,15 | 28,95 | 28,95 | 136.680 |
| 23 may 2024 | 28,70 | 29,00 | 28,40 | 28,65 | 28,65 | 59.896 |
| 22 may 2024 | 28,80 | 29,45 | 28,30 | 28,70 | 28,70 | 131.173 |
| 21 may 2024 | 29,00 | 29,25 | 28,25 | 28,50 | 28,50 | 157.893 |
| 20 may 2024 | 29,50 | 30,45 | 28,50 | 28,65 | 28,65 | 146.694 |
| 19 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 16 may 2024 | 31,50 | 31,70 | 30,30 | 30,35 | 30,35 | 135.159 |
| 15 may 2024 | 31,30 | 32,50 | 31,15 | 31,50 | 31,50 | 363.511 |
| 14 may 2024 | 31,75 | 32,20 | 30,25 | 31,30 | 31,30 | 262.266 |
| 13 may 2024 | 32,15 | 32,50 | 31,20 | 31,75 | 31,75 | 214.877 |
| 12 may 2024 | 33,05 | 33,70 | 32,10 | 32,30 | 32,30 | 218.904 |
| 09 may 2024 | 32,90 | 33,70 | 32,10 | 33,20 | 33,20 | 403.506 |
| 08 may 2024 | 32,50 | 34,05 | 32,30 | 33,65 | 33,65 | 655.227 |
| 07 may 2024 | 33,00 | 33,50 | 32,50 | 32,50 | 32,50 | 290.481 |
| 06 may 2024 | 33,60 | 34,90 | 32,85 | 33,05 | 33,05 | 851.815 |
| 05 may 2024 | 31,30 | 33,80 | 30,45 | 33,40 | 33,40 | 1.336.293 |
| 02 may 2024 | 29,10 | 31,20 | 29,00 | 30,90 | 30,90 | 944.058 |
| 01 may 2024 | 28,80 | 29,50 | 28,50 | 28,80 | 28,80 | 142.762 |
| 30 abr 2024 | 29,10 | 29,30 | 28,30 | 28,60 | 28,60 | 346.784 |
| 29 abr 2024 | 27,50 | 29,75 | 27,00 | 29,35 | 29,35 | 679.713 |
| 28 abr 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 25 abr 2024 | 27,85 | 28,30 | 27,30 | 27,75 | 27,75 | 116.165 |
| 24 abr 2024 | 28,55 | 29,05 | 26,85 | 27,85 | 27,85 | 237.799 |
| 23 abr 2024 | 28,70 | 29,85 | 28,40 | 28,40 | 28,40 | 812.943 |
| 22 abr 2024 | 26,50 | 28,85 | 26,35 | 28,55 | 28,55 | 788.082 |
| 21 abr 2024 | 26,35 | 26,75 | 26,10 | 26,40 | 26,40 | 205.355 |
| 18 abr 2024 | 25,85 | 26,35 | 25,10 | 26,25 | 26,25 | 288.158 |
| 17 abr 2024 | 25,30 | 25,70 | 24,96 | 25,50 | 25,50 | 172.425 |
| 16 abr 2024 | 26,00 | 26,10 | 24,92 | 25,40 | 25,40 | 152.763 |
| 15 abr 2024 | 25,70 | 26,20 | 25,65 | 26,00 | 26,00 | 119.809 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 26,00 | 26,00 | 25,40 | 25,40 | 25,40 | 80.362 |
| 03 abr 2024 | 25,30 | 26,00 | 25,15 | 25,75 | 25,75 | 115.710 |
| 02 abr 2024 | 25,85 | 26,00 | 25,05 | 25,65 | 25,65 | 131.867 |
| 01 abr 2024 | 25,40 | 26,30 | 25,40 | 25,85 | 25,85 | 137.654 |
| 31 mar 2024 | 26,60 | 26,60 | 25,30 | 26,00 | 26,00 | 186.165 |
| 28 mar 2024 | 28,80 | 28,80 | 27,00 | 27,50 | 27,50 | 193.015 |
| 27 mar 2024 | 28,00 | 28,65 | 27,90 | 28,50 | 28,50 | 128.820 |
| 26 mar 2024 | 28,60 | 28,95 | 27,95 | 28,30 | 28,30 | 104.908 |
| 25 mar 2024 | 29,50 | 29,90 | 28,60 | 28,90 | 28,90 | 160.530 |
| 24 mar 2024 | 30,00 | 30,20 | 29,30 | 29,65 | 29,65 | 125.569 |
| 21 mar 2024 | 30,20 | 30,40 | 29,20 | 30,20 | 30,20 | 123.713 |
| 20 mar 2024 | 31,00 | 31,10 | 30,05 | 30,20 | 30,20 | 219.770 |
| 19 mar 2024 | 30,00 | 31,30 | 29,55 | 31,00 | 31,00 | 715.282 |
| 18 mar 2024 | 30,15 | 30,20 | 29,10 | 30,20 | 30,20 | 410.246 |
| 17 mar 2024 | 29,20 | 30,60 | 29,20 | 30,00 | 30,00 | 669.970 |
| 14 mar 2024 | 28,40 | 29,60 | 28,20 | 29,10 | 29,10 | 1.029.542 |
| 13 mar 2024 | 27,10 | 28,65 | 27,10 | 28,40 | 28,40 | 849.825 |
| 12 mar 2024 | 27,20 | 27,50 | 27,05 | 27,25 | 27,25 | 96.964 |
| 11 mar 2024 | 27,55 | 27,80 | 26,75 | 27,20 | 27,20 | 151.169 |
| 10 mar 2024 | 27,45 | 27,75 | 27,35 | 27,55 | 27,55 | 158.399 |
| 07 mar 2024 | 28,20 | 28,40 | 27,30 | 27,45 | 27,45 | 284.425 |
| 06 mar 2024 | 27,55 | 28,20 | 27,55 | 28,10 | 28,10 | 152.387 |
| 05 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 04 mar 2024 | 28,20 | 28,30 | 27,10 | 27,50 | 27,50 | 203.207 |
| 03 mar 2024 | 28,00 | 28,30 | 27,65 | 28,15 | 28,15 | 180.268 |
| 29 feb 2024 | 28,35 | 28,45 | 27,85 | 27,95 | 27,95 | 180.136 |
| 28 feb 2024 | 27,75 | 28,65 | 27,60 | 28,10 | 28,10 | 476.017 |
| 27 feb 2024 | 26,85 | 27,70 | 26,70 | 27,60 | 27,60 | 295.964 |
| 26 feb 2024 | 26,95 | 27,75 | 26,70 | 26,85 | 26,85 | 412.132 |
| 25 feb 2024 | 26,90 | 27,10 | 26,80 | 26,80 | 26,80 | 75.046 |
| 21 feb 2024 | 26,90 | 27,10 | 26,60 | 26,85 | 26,85 | 107.158 |
| 20 feb 2024 | 27,10 | 27,40 | 26,80 | 27,05 | 27,05 | 158.406 |
| 19 feb 2024 | 27,35 | 27,50 | 26,65 | 27,10 | 27,10 | 287.943 |
| 18 feb 2024 | 26,85 | 27,45 | 26,85 | 27,20 | 27,20 | 344.160 |
| 15 feb 2024 | 26,30 | 26,85 | 26,10 | 26,80 | 26,80 | 293.767 |
| 14 feb 2024 | 25,85 | 26,35 | 25,75 | 26,15 | 26,15 | 154.708 |
| 13 feb 2024 | 26,00 | 26,00 | 25,75 | 25,90 | 25,90 | 66.117 |
| 12 feb 2024 | 26,10 | 26,35 | 25,80 | 26,00 | 26,00 | 104.550 |
| 11 feb 2024 | 26,20 | 26,50 | 25,95 | 26,20 | 26,20 | 121.487 |
| 08 feb 2024 | 25,65 | 25,95 | 25,45 | 25,80 | 25,80 | 76.138 |
| 07 feb 2024 | 25,65 | 25,95 | 25,45 | 25,80 | 25,80 | 76.138 |
| 06 feb 2024 | 25,80 | 25,80 | 25,40 | 25,50 | 25,50 | 69.471 |
| 05 feb 2024 | 25,35 | 25,90 | 25,15 | 25,85 | 25,85 | 114.636 |
| 04 feb 2024 | 25,00 | 25,45 | 24,94 | 25,30 | 25,30 | 85.452 |
| 01 feb 2024 | 25,00 | 25,35 | 24,70 | 24,98 | 24,98 | 118.549 |
| 31 ene 2024 | 25,50 | 25,60 | 25,00 | 25,10 | 25,10 | 127.222 |
| 30 ene 2024 | 26,15 | 26,15 | 25,00 | 25,55 | 25,55 | 173.292 |
| 29 ene 2024 | 27,00 | 27,00 | 26,00 | 26,30 | 26,30 | 205.705 |
| 28 ene 2024 | 26,70 | 27,10 | 26,35 | 26,80 | 26,80 | 119.181 |
| 25 ene 2024 | 26,30 | 26,70 | 26,00 | 26,60 | 26,60 | 191.257 |
| 24 ene 2024 | 26,00 | 26,30 | 25,95 | 26,25 | 26,25 | 42.407 |
| 23 ene 2024 | 26,50 | 26,70 | 26,00 | 26,00 | 26,00 | 133.571 |
| *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.