Mercados españoles cerrados
S&P 500
5.482,62 +51,02 (+0,94%) Nasdaq
17.902,05 +213,17 (+1,21%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0734 +0,0025 (+0,24%) Petróleo Brent
83,97 +1,35 (+1,63%) Bitcoin EUR
62.389,32 +378,73 (+0,61%)
National Industries Group Holding - KPSC (NIND.KW)
Kuwait - Kuwait Precio demorado. Divisa en KWF
Añadir a la lista de favoritos
Al cierre: 12:44PM AST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en KWFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 225,00 | 227,00 | 224,00 | 227,00 | 227,00 | 4.006.674 |
| 12 jun 2024 | 221,00 | 225,00 | 221,00 | 225,00 | 225,00 | 9.018.150 |
| 11 jun 2024 | 218,00 | 222,00 | 216,00 | 220,00 | 220,00 | 4.374.447 |
| 10 jun 2024 | 217,00 | 221,00 | 216,00 | 219,00 | 219,00 | 2.728.614 |
| 09 jun 2024 | 217,00 | 217,00 | 215,00 | 217,00 | 217,00 | 1.623.854 |
| 06 jun 2024 | 218,00 | 218,00 | 215,00 | 217,00 | 217,00 | 1.071.268 |
| 05 jun 2024 | 217,00 | 219,00 | 216,00 | 217,00 | 217,00 | 1.131.907 |
| 04 jun 2024 | 219,00 | 220,00 | 217,00 | 218,00 | 218,00 | 2.442.513 |
| 03 jun 2024 | 219,00 | 221,00 | 218,00 | 219,00 | 219,00 | 1.800.795 |
| 02 jun 2024 | 226,00 | 226,00 | 220,00 | 220,00 | 220,00 | 3.036.734 |
| 30 may 2024 | 226,00 | 226,00 | 222,00 | 226,00 | 226,00 | 4.734.438 |
| 30 may 2024 | 0.005 Dividendo | |||||
| 30 may 2024 | 105:100 Split de acciones | |||||
| 29 may 2024 | 227,62 | 229,52 | 225,71 | 228,57 | 228,57 | 5.113.950 |
| 28 may 2024 | 231,43 | 232,38 | 228,57 | 228,57 | 228,57 | 7.078.211 |
| 27 may 2024 | 230,48 | 234,29 | 228,57 | 231,43 | 231,42 | 14.322.394 |
| 26 may 2024 | 228,57 | 231,43 | 227,62 | 230,48 | 230,47 | 9.043.177 |
| 23 may 2024 | 227,62 | 228,57 | 225,71 | 228,57 | 228,57 | 5.898.682 |
| 22 may 2024 | 222,86 | 227,62 | 222,86 | 227,62 | 227,61 | 11.968.833 |
| 21 may 2024 | 223,81 | 223,81 | 220,00 | 222,86 | 222,85 | 2.085.074 |
| 20 may 2024 | 223,81 | 224,76 | 221,90 | 223,81 | 223,80 | 7.541.060 |
| 19 may 2024 | 220,95 | 225,71 | 219,05 | 223,81 | 223,80 | 246 |
| 16 may 2024 | 220,95 | 220,95 | 219,05 | 220,00 | 220,00 | 1.615.501 |
| 15 may 2024 | 222,86 | 222,86 | 218,10 | 219,05 | 219,04 | 4.627.780 |
| 14 may 2024 | 218,10 | 222,86 | 218,10 | 221,90 | 221,90 | 5.980.776 |
| 13 may 2024 | 217,14 | 220,00 | 217,14 | 218,10 | 218,09 | 4.844.892 |
| 12 may 2024 | 219,05 | 220,95 | 217,14 | 218,10 | 218,09 | 25.370.451 |
| 09 may 2024 | 210,48 | 215,24 | 209,52 | 215,24 | 215,23 | 13.106.661 |
| 08 may 2024 | 206,67 | 208,57 | 205,71 | 208,57 | 208,57 | 2.902.979 |
| 07 may 2024 | 207,62 | 207,62 | 204,76 | 206,67 | 206,66 | 2.066.312 |
| 06 may 2024 | 207,62 | 207,62 | 205,71 | 207,62 | 207,61 | 1.286.531 |
| 05 may 2024 | 203,81 | 208,57 | 203,81 | 207,62 | 207,61 | 3.332.603 |
| 02 may 2024 | 204,76 | 204,76 | 202,86 | 203,81 | 203,80 | 785.470 |
| 01 may 2024 | 204,76 | 204,76 | 201,90 | 204,76 | 204,76 | 1.218.039 |
| 30 abr 2024 | 205,71 | 206,67 | 203,81 | 204,76 | 204,76 | 3.244.451 |
| 29 abr 2024 | 205,71 | 205,71 | 202,86 | 204,76 | 204,76 | 3.670.755 |
| 28 abr 2024 | 207,62 | 208,57 | 204,76 | 204,76 | 204,76 | 4.884.327 |
| 25 abr 2024 | 209,52 | 209,52 | 206,67 | 207,62 | 207,61 | 6.830.258 |
| 24 abr 2024 | 209,52 | 211,43 | 208,57 | 210,48 | 210,47 | 4.832.054 |
| 23 abr 2024 | 207,62 | 211,43 | 207,62 | 209,52 | 209,52 | 7.145.188 |
| 22 abr 2024 | 208,57 | 208,57 | 206,67 | 207,62 | 207,61 | 3.244.420 |
| 21 abr 2024 | 203,81 | 209,52 | 202,86 | 207,62 | 207,61 | 6.676.893 |
| 18 abr 2024 | 200,00 | 204,76 | 200,00 | 203,81 | 203,80 | 2.257.265 |
| 17 abr 2024 | 199,05 | 201,90 | 199,05 | 200,00 | 200,00 | 4.420.854 |
| 16 abr 2024 | 202,86 | 202,86 | 197,14 | 201,90 | 201,90 | 2.540.300 |
| 15 abr 2024 | 201,90 | 205,71 | 201,90 | 203,81 | 203,80 | 3.188.665 |
| 14 abr 2024 | 200,00 | 204,76 | 199,05 | 201,90 | 201,90 | 3.603.151 |
| 08 abr 2024 | 206,67 | 206,67 | 204,76 | 205,71 | 205,71 | 1.237.429 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 209,52 | 209,52 | 207,62 | 208,57 | 208,57 | 2.950.291 |
| 02 abr 2024 | 209,52 | 210,48 | 207,62 | 209,52 | 209,52 | 2.792.694 |
| 01 abr 2024 | 207,62 | 211,43 | 207,62 | 209,52 | 209,52 | 2.027.469 |
| 31 mar 2024 | 208,57 | 208,57 | 206,67 | 208,57 | 208,57 | 3.201.482 |
| 28 mar 2024 | 208,57 | 211,43 | 207,62 | 209,52 | 209,52 | 2.773.602 |
| 27 mar 2024 | 209,52 | 210,48 | 207,62 | 208,57 | 208,57 | 4.642.257 |
| 26 mar 2024 | 210,48 | 212,38 | 208,57 | 209,52 | 209,52 | 4.636.176 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 211,43 | 213,33 | 210,48 | 212,38 | 212,38 | 1.631.040 |
| 21 mar 2024 | 214,29 | 216,19 | 211,43 | 212,38 | 212,38 | 3.798.205 |
| 20 mar 2024 | 214,29 | 214,29 | 212,38 | 213,33 | 213,33 | 2.257.382 |
| 19 mar 2024 | 216,19 | 216,19 | 212,38 | 214,29 | 214,28 | 3.782.433 |
| 18 mar 2024 | 220,00 | 220,00 | 215,24 | 216,19 | 216,19 | 2.733.803 |
| 17 mar 2024 | 219,05 | 220,00 | 218,10 | 219,05 | 219,04 | 1.145.183 |
| 14 mar 2024 | 219,05 | 220,95 | 218,10 | 218,10 | 218,09 | 2.640.825 |
| 13 mar 2024 | 221,90 | 221,90 | 218,10 | 220,00 | 220,00 | 6.353.853 |
| 12 mar 2024 | 219,05 | 222,86 | 219,05 | 220,95 | 220,95 | 4.005.528 |
| 11 mar 2024 | 218,10 | 220,00 | 217,14 | 218,10 | 218,09 | 1.519.099 |
| 10 mar 2024 | 220,00 | 220,00 | 217,14 | 219,05 | 219,04 | 2.979.391 |
| 07 mar 2024 | 220,00 | 220,95 | 218,10 | 220,00 | 220,00 | 3.997.696 |
| 06 mar 2024 | 222,86 | 222,86 | 219,05 | 220,95 | 220,95 | 2.249.956 |
| 05 mar 2024 | 224,76 | 224,76 | 222,86 | 222,86 | 222,85 | 1.631.301 |
| 04 mar 2024 | 226,67 | 226,67 | 222,86 | 222,86 | 222,85 | 5.175.552 |
| 03 mar 2024 | 226,67 | 229,52 | 226,67 | 226,67 | 226,66 | 2.746.373 |
| 29 feb 2024 | 224,76 | 227,62 | 223,81 | 227,62 | 227,61 | 2.787.418 |
| 28 feb 2024 | 224,76 | 224,76 | 222,86 | 223,81 | 223,80 | 802.038 |
| 27 feb 2024 | 226,67 | 226,67 | 223,81 | 223,81 | 223,80 | 1.036.551 |
| 22 feb 2024 | 226,67 | 227,62 | 225,71 | 226,67 | 226,66 | 1.947.201 |
| 21 feb 2024 | 225,71 | 227,62 | 225,71 | 226,67 | 226,66 | 2.460.823 |
| 20 feb 2024 | 226,67 | 229,52 | 225,71 | 226,67 | 226,66 | 8.232.631 |
| 19 feb 2024 | 223,81 | 225,71 | 222,86 | 225,71 | 225,71 | 7.297.438 |
| 18 feb 2024 | 222,86 | 224,76 | 221,90 | 223,81 | 223,80 | 6.763.498 |
| 15 feb 2024 | 222,86 | 224,76 | 221,90 | 221,90 | 221,90 | 9.284.797 |
| 14 feb 2024 | 221,90 | 222,86 | 220,00 | 221,90 | 221,90 | 3.799.467 |
| 13 feb 2024 | 221,90 | 223,81 | 220,95 | 222,86 | 222,85 | 4.043.834 |
| 12 feb 2024 | 218,10 | 220,95 | 218,10 | 220,95 | 220,95 | 7.474.218 |
| 11 feb 2024 | 216,19 | 219,05 | 215,24 | 218,10 | 218,09 | 6.623.482 |
| 07 feb 2024 | 219,05 | 219,05 | 216,19 | 216,19 | 216,19 | 6.255.937 |
| 06 feb 2024 | 220,00 | 221,90 | 217,14 | 219,05 | 219,04 | 11.026.115 |
| 05 feb 2024 | 215,24 | 220,00 | 215,24 | 220,00 | 220,00 | 11.458.690 |
| 04 feb 2024 | 220,95 | 221,90 | 215,24 | 216,19 | 216,19 | 18.308.760 |
| 01 feb 2024 | 228,57 | 228,57 | 220,95 | 220,95 | 220,95 | 24.179.647 |
| 31 ene 2024 | 223,81 | 231,43 | 221,90 | 227,62 | 227,61 | 30.668.664 |
| 30 ene 2024 | 225,71 | 225,71 | 221,90 | 223,81 | 223,80 | 12.954.867 |
| 29 ene 2024 | 224,76 | 226,67 | 222,86 | 224,76 | 224,76 | 3.450.251 |
| 28 ene 2024 | 222,86 | 225,71 | 221,90 | 224,76 | 224,76 | 4.065.194 |
| 25 ene 2024 | 220,95 | 224,76 | 218,10 | 222,86 | 222,85 | 12.863.879 |
| 24 ene 2024 | 221,90 | 223,81 | 220,00 | 220,00 | 220,00 | 7.383.540 |
| 23 ene 2024 | 217,14 | 221,90 | 216,19 | 220,95 | 220,95 | 17.050.644 |
| 22 ene 2024 | 218,10 | 219,05 | 216,19 | 217,14 | 217,14 | 5.200.834 |
| 21 ene 2024 | 219,05 | 220,95 | 218,10 | 218,10 | 218,09 | 6.439.821 |
| *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.