Mercados españoles cerrados

Al Ahli Bank of Kuwait K.S.C.P. (ABK.KW)

Kuwait - Kuwait Precio demorado. Divisa en KWF
Añadir a la lista de favoritos
274,00+5,00 (+1,86%)
Al cierre: 12:42PM AST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KWFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 2024270,00274,00268,00274,00274,002.663.826
12 jun 2024269,00272,00268,00269,00269,002.535.633
11 jun 2024271,00271,00268,00269,00269,001.255.899
10 jun 2024270,00272,00266,00271,00271,003.242.227
09 jun 2024270,00271,00269,00271,00271,00285.104
06 jun 2024270,00274,00268,00272,00272,00441.398
05 jun 2024271,00275,00268,00271,00271,00393.777
04 jun 2024271,00271,00269,00270,00270,00600.932
03 jun 2024274,00274,00268,00271,00271,00205.027
02 jun 2024271,00273,00269,00273,00273,00716.118
30 may 2024269,00274,00267,00274,00274,001.750.286
29 may 2024273,00273,00268,00268,00268,00313.295
28 may 2024270,00274,00268,00274,00274,001.614.942
27 may 2024274,00274,00270,00272,00272,00375.802
26 may 2024275,00276,00272,00275,00275,00541.365
23 may 2024272,00274,00270,00272,00272,00678.321
22 may 2024273,00276,00269,00271,00271,00393.589
21 may 2024271,00272,00268,00272,00272,00413.442
20 may 2024274,00274,00271,00273,00273,001.398.671
19 may 2024271,00274,00271,00274,00274,00274
16 may 2024276,00276,00270,00271,00271,00406.104
15 may 2024278,00279,00275,00276,00276,002.178.677
14 may 2024280,00283,00279,00281,00281,002.053.231
13 may 2024272,00282,00272,00281,00281,003.767.374
12 may 2024267,00272,00267,00272,00272,002.423.229
09 may 2024264,00270,00263,00267,00267,001.447.334
08 may 2024254,00262,00253,00260,00260,001.879.052
07 may 2024258,00261,00253,00254,00254,001.473.069
06 may 2024249,00262,00248,00259,00259,002.802.940
05 may 2024243,00248,00242,00248,00248,002.641.927
02 may 2024239,00242,00239,00240,00240,001.071.392
01 may 2024235,00243,00235,00239,00239,00882.334
30 abr 2024236,00240,00235,00240,00240,00778.106
29 abr 2024235,00238,00231,00238,00238,00244.156
28 abr 2024235,00235,00233,00233,00233,0048.507
25 abr 2024230,00234,00230,00231,00231,00461.942
24 abr 2024230,00235,00230,00234,00234,00163.320
23 abr 2024229,00237,00229,00232,00232,00695.162
23 abr 20240.009 Dividendo
23 abr 2024105:100 Split de acciones
22 abr 2024234,29236,19230,48233,33233,321.234.912
21 abr 2024233,33235,24231,43231,43231,422.260.808
18 abr 2024228,57231,43227,62231,43231,421.122.528
17 abr 2024231,43232,38223,81227,62227,612.661.313
16 abr 2024232,38233,33224,76227,62227,611.487.532
15 abr 2024232,38236,19232,38236,19236,18510.539
14 abr 2024226,67233,33226,67231,43231,42465.369
08 abr 2024240,00240,95230,48230,48230,47692.068
07 abr 2024------
03 abr 2024240,95241,90238,10239,05239,04530.251
02 abr 2024244,76244,76240,95242,86242,85539.378
01 abr 2024246,67246,67242,86244,76244,75498.198
31 mar 2024241,90245,71241,90244,76244,7570.626
28 mar 2024245,71245,71241,90241,90241,89843.692
27 mar 2024245,71245,71242,86242,86242,85235.943
26 mar 2024246,67246,67242,86243,81243,80569.619
25 mar 2024------
24 mar 2024245,71246,67245,71246,67246,66183.852
21 mar 2024246,67248,57243,81246,67246,661.010.387
20 mar 2024243,81246,67243,81245,71245,70153.979
19 mar 2024247,62247,62243,81243,81243,80527.443
18 mar 2024247,62247,62244,76246,67246,66348.089
17 mar 2024245,71247,62245,71247,62247,61266.432
14 mar 2024249,52249,52245,71245,71245,70986.004
13 mar 2024251,43251,43245,71246,67246,66564.544
12 mar 2024249,52250,48245,71246,67246,661.091.364
11 mar 2024248,57250,48247,62249,52249,51533.628
10 mar 2024251,43251,43246,67249,52249,511.111.260
07 mar 2024252,38252,38246,67247,62247,61685.428
06 mar 2024249,52252,38248,57248,57248,56718.479
05 mar 2024249,52252,38247,62249,52249,51978.747
04 mar 2024250,48252,38249,52249,52249,512.010.825
03 mar 2024247,62250,48247,62250,48250,471.196.237
29 feb 2024250,48250,48243,81243,81243,801.903.697
28 feb 2024250,48252,38246,67247,62247,61796.549
27 feb 2024250,48257,14250,48250,48250,471.049.450
22 feb 2024255,24255,24249,52251,43251,42729.242
21 feb 2024260,00260,00249,52250,48250,471.561.105
20 feb 2024263,81263,81256,19257,14257,131.907.896
19 feb 2024264,76265,71260,00263,81263,802.971.086
18 feb 2024265,71268,57258,10266,67266,661.416.450
15 feb 2024273,33274,29266,67267,62267,611.305.838
14 feb 2024271,43273,33269,52271,43271,421.911.336
13 feb 2024253,33271,43253,33271,43271,425.664.423
12 feb 2024250,48253,33250,48251,43251,42725.788
11 feb 2024252,38255,24249,52255,24255,232.721.077
07 feb 2024246,67257,14246,67253,33253,324.071.136
06 feb 2024241,90246,67241,90246,67246,661.685.590
05 feb 2024239,05241,90237,14241,90241,891.700.262
04 feb 2024239,05240,00238,10240,00239,99770.582
01 feb 2024240,00240,00236,19240,00239,991.356.438
31 ene 2024239,05240,00237,14240,00239,991.189.465
30 ene 2024238,10239,05236,19239,05239,044.625.831
29 ene 2024235,24237,14233,33236,19236,183.280.103
28 ene 2024240,95241,90232,38234,29234,287.779.526
25 ene 2024241,90242,86239,05240,95240,944.960.839
24 ene 2024242,86244,76240,00243,81243,803.595.024
23 ene 2024240,95244,76240,95242,86242,852.038.813
22 ene 2024245,71245,71240,00241,90241,89379.814
21 ene 2024245,71245,71241,90243,81243,80307.457
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...