Mercados españoles cerrados en 1 hr 29 mins
IBEX 35
11.058,00 +98,50 (+0,90%) Euro Stoxx 50
4.906,81 +26,39 (+0,54%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,72 +0,47 (+0,56%) Oro
2.337,60 +8,60 (+0,37%) Bitcoin EUR
60.291,50 -403,80 (-0,67%)
Saudi Telecom Company (7010.SR)
Saudi - Saudi Precio demorado. Divisa en SAR
Añadir a la lista de favoritos
Al cierre: 03:19PM AST
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 36,95 | 37,10 | 36,60 | 36,60 | 36,60 | 6.491.024 |
| 12 jun 2024 | 37,60 | 37,65 | 36,80 | 36,80 | 36,80 | 5.453.903 |
| 11 jun 2024 | 37,85 | 38,00 | 37,50 | 37,50 | 37,50 | 4.528.173 |
| 10 jun 2024 | 37,85 | 38,20 | 37,55 | 37,65 | 37,65 | 4.716.902 |
| 09 jun 2024 | 36,55 | 37,70 | 36,45 | 37,55 | 37,55 | 6.577.975 |
| 06 jun 2024 | 36,70 | 36,85 | 36,35 | 36,35 | 36,35 | 4.497.200 |
| 05 jun 2024 | 36,85 | 36,85 | 36,40 | 36,50 | 36,50 | 4.755.035 |
| 04 jun 2024 | 36,90 | 37,10 | 36,65 | 36,65 | 36,65 | 4.274.904 |
| 03 jun 2024 | 36,50 | 37,20 | 36,30 | 36,90 | 36,90 | 6.932.832 |
| 02 jun 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 30 may 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 29 may 2024 | 36,70 | 36,75 | 36,10 | 36,40 | 36,40 | 5.528.676 |
| 28 may 2024 | 36,95 | 37,10 | 36,40 | 36,40 | 36,40 | 3.896.028 |
| 27 may 2024 | 36,65 | 37,00 | 36,40 | 36,70 | 36,70 | 5.140.279 |
| 26 may 2024 | 37,00 | 37,20 | 36,55 | 36,55 | 36,55 | 4.265.522 |
| 23 may 2024 | 37,80 | 37,80 | 36,85 | 36,85 | 36,85 | 8.725.965 |
| 22 may 2024 | 37,80 | 37,95 | 37,65 | 37,80 | 37,80 | 2.095.163 |
| 22 may 2024 | 0.4 Dividendo | |||||
| 21 may 2024 | 38,05 | 38,10 | 37,80 | 38,00 | 37,60 | 2.865.624 |
| 20 may 2024 | 38,30 | 38,35 | 37,80 | 38,05 | 37,65 | 2.844.751 |
| 19 may 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 37,60 | - |
| 16 may 2024 | 38,10 | 38,20 | 37,75 | 38,00 | 37,60 | 4.487.635 |
| 15 may 2024 | 38,10 | 38,30 | 37,85 | 37,90 | 37,50 | 3.172.690 |
| 14 may 2024 | 38,10 | 38,20 | 37,70 | 38,05 | 37,65 | 3.072.296 |
| 13 may 2024 | 38,30 | 38,40 | 38,00 | 38,10 | 37,70 | 2.622.313 |
| 12 may 2024 | 38,45 | 38,60 | 38,00 | 38,35 | 37,95 | 2.155.868 |
| 09 may 2024 | 38,25 | 38,50 | 38,10 | 38,45 | 38,05 | 4.540.814 |
| 08 may 2024 | 38,00 | 38,25 | 37,90 | 38,15 | 37,75 | 5.674.292 |
| 07 may 2024 | 37,80 | 37,85 | 37,40 | 37,50 | 37,11 | 2.370.532 |
| 06 may 2024 | 37,50 | 38,10 | 37,40 | 37,80 | 37,40 | 3.739.961 |
| 05 may 2024 | 37,50 | 37,65 | 37,25 | 37,30 | 36,91 | 2.582.825 |
| 02 may 2024 | 37,40 | 37,80 | 37,30 | 37,30 | 36,91 | 2.957.503 |
| 01 may 2024 | 37,60 | 37,85 | 37,30 | 37,30 | 36,91 | 3.446.201 |
| 30 abr 2024 | 38,10 | 38,15 | 37,65 | 37,65 | 37,25 | 3.876.991 |
| 29 abr 2024 | 37,95 | 38,25 | 37,60 | 38,05 | 37,65 | 3.869.839 |
| 28 abr 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 37,95 | - |
| 28 abr 2024 | 1 Dividendo | |||||
| 25 abr 2024 | 38,50 | 38,60 | 38,20 | 38,35 | 36,96 | 3.386.363 |
| 24 abr 2024 | 38,50 | 38,75 | 38,10 | 38,25 | 36,86 | 3.845.868 |
| 23 abr 2024 | 39,00 | 39,10 | 38,40 | 38,45 | 37,05 | 4.643.259 |
| 22 abr 2024 | 39,90 | 39,90 | 38,80 | 38,80 | 37,39 | 6.791.353 |
| 21 abr 2024 | 39,50 | 39,65 | 39,10 | 39,30 | 37,87 | 2.662.122 |
| 18 abr 2024 | 38,25 | 39,50 | 38,20 | 39,25 | 37,82 | 5.504.786 |
| 17 abr 2024 | 38,60 | 38,80 | 38,20 | 38,25 | 36,86 | 6.334.779 |
| 16 abr 2024 | 39,15 | 39,45 | 38,55 | 38,60 | 37,20 | 5.845.983 |
| 15 abr 2024 | 39,70 | 39,85 | 39,10 | 39,10 | 37,68 | 8.084.465 |
| 14 abr 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 37,54 | - |
| 04 abr 2024 | 38,90 | 39,05 | 38,85 | 38,95 | 37,54 | 6.201.249 |
| 03 abr 2024 | 38,70 | 39,10 | 38,60 | 38,60 | 37,20 | 6.163.269 |
| 02 abr 2024 | 38,90 | 38,95 | 38,50 | 38,50 | 37,10 | 5.090.458 |
| 01 abr 2024 | 39,60 | 39,65 | 38,80 | 38,90 | 37,49 | 3.176.429 |
| 31 mar 2024 | 39,65 | 39,80 | 39,45 | 39,60 | 38,16 | 1.627.099 |
| 28 mar 2024 | 39,80 | 39,95 | 39,60 | 39,60 | 38,16 | 2.866.182 |
| 27 mar 2024 | 39,80 | 39,95 | 39,65 | 39,75 | 38,31 | 2.685.991 |
| 26 mar 2024 | 39,60 | 40,00 | 39,45 | 39,75 | 38,31 | 2.936.696 |
| 25 mar 2024 | 39,85 | 39,95 | 39,45 | 39,45 | 38,02 | 2.967.244 |
| 24 mar 2024 | 39,85 | 39,90 | 39,65 | 39,85 | 38,40 | 1.165.807 |
| 21 mar 2024 | 39,80 | 40,05 | 39,65 | 39,65 | 38,21 | 4.543.829 |
| 20 mar 2024 | 39,90 | 40,00 | 39,75 | 39,75 | 38,31 | 1.947.526 |
| 19 mar 2024 | 39,80 | 40,15 | 39,65 | 39,70 | 38,26 | 2.967.818 |
| 18 mar 2024 | 39,80 | 40,00 | 39,60 | 39,65 | 38,21 | 2.614.818 |
| 17 mar 2024 | 39,80 | 40,10 | 39,55 | 39,90 | 38,45 | 2.161.008 |
| 14 mar 2024 | 39,80 | 40,10 | 39,60 | 39,75 | 38,31 | 5.452.945 |
| 13 mar 2024 | 40,15 | 40,30 | 39,75 | 39,85 | 38,40 | 4.950.715 |
| 12 mar 2024 | 40,50 | 40,75 | 40,15 | 40,15 | 38,69 | 2.348.766 |
| 11 mar 2024 | 41,10 | 41,15 | 40,45 | 40,45 | 38,98 | 3.189.840 |
| 10 mar 2024 | 41,15 | 41,35 | 41,10 | 41,25 | 39,75 | 911.055 |
| 07 mar 2024 | 41,25 | 41,40 | 41,05 | 41,15 | 39,66 | 1.880.307 |
| 06 mar 2024 | 40,60 | 41,35 | 40,55 | 41,35 | 39,85 | 2.487.739 |
| 05 mar 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 39,61 | - |
| 04 mar 2024 | 42,05 | 42,05 | 41,10 | 41,10 | 39,61 | 2.648.040 |
| 03 mar 2024 | 42,40 | 42,40 | 41,85 | 42,05 | 40,52 | 1.529.508 |
| 29 feb 2024 | 41,65 | 42,45 | 41,50 | 42,45 | 40,91 | 4.832.424 |
| 28 feb 2024 | 41,70 | 41,85 | 41,60 | 41,60 | 40,09 | 1.605.800 |
| 27 feb 2024 | 41,40 | 41,70 | 41,20 | 41,70 | 40,19 | 2.041.698 |
| 26 feb 2024 | 41,85 | 41,85 | 41,40 | 41,40 | 39,90 | 2.710.412 |
| 26 feb 2024 | 0.4 Dividendo | |||||
| 25 feb 2024 | 42,00 | 42,15 | 41,95 | 41,95 | 40,04 | 2.848.264 |
| 21 feb 2024 | 42,80 | 42,85 | 41,75 | 41,95 | 40,04 | 6.939.228 |
| 20 feb 2024 | 42,50 | 43,20 | 42,30 | 42,80 | 40,85 | 10.661.827 |
| 19 feb 2024 | 41,40 | 41,80 | 41,35 | 41,75 | 39,85 | 2.054.682 |
| 18 feb 2024 | 41,60 | 41,80 | 41,40 | 41,55 | 39,66 | 1.714.761 |
| 15 feb 2024 | 41,35 | 41,65 | 41,20 | 41,65 | 39,75 | 2.744.714 |
| 14 feb 2024 | 41,25 | 41,95 | 41,05 | 41,35 | 39,47 | 2.534.927 |
| 13 feb 2024 | 41,05 | 41,60 | 41,05 | 41,50 | 39,61 | 2.482.200 |
| 12 feb 2024 | 41,30 | 41,35 | 40,80 | 41,20 | 39,32 | 2.185.858 |
| 11 feb 2024 | 41,80 | 42,05 | 41,25 | 41,30 | 39,42 | 2.190.515 |
| 08 feb 2024 | 42,25 | 42,50 | 41,70 | 41,95 | 40,04 | 4.859.563 |
| 07 feb 2024 | 42,25 | 42,50 | 41,70 | 41,95 | 40,04 | 4.859.563 |
| 06 feb 2024 | 42,65 | 42,70 | 42,05 | 42,55 | 40,61 | 4.182.948 |
| 05 feb 2024 | 41,85 | 42,70 | 41,70 | 42,65 | 40,71 | 5.642.466 |
| 04 feb 2024 | 41,80 | 41,90 | 41,40 | 41,85 | 39,95 | 1.397.628 |
| 01 feb 2024 | 40,70 | 41,75 | 40,70 | 41,75 | 39,85 | 4.086.748 |
| 31 ene 2024 | 41,50 | 41,85 | 40,80 | 40,80 | 38,94 | 5.899.494 |
| 30 ene 2024 | 41,80 | 42,20 | 41,40 | 41,75 | 39,85 | 2.869.023 |
| 29 ene 2024 | 42,20 | 42,40 | 41,65 | 41,80 | 39,90 | 3.454.696 |
| 28 ene 2024 | 42,70 | 42,75 | 42,10 | 42,20 | 40,28 | 2.513.133 |
| 25 ene 2024 | 42,35 | 42,75 | 42,30 | 42,65 | 40,71 | 4.274.991 |
| 24 ene 2024 | 41,95 | 42,60 | 41,90 | 42,40 | 40,47 | 3.227.780 |
| 23 ene 2024 | 42,00 | 42,15 | 41,70 | 41,95 | 40,04 | 2.178.112 |
| *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.