U.S. markets open in 3 hours 59 minutes
F S&P 500
5,569.75 +1.00 (+0.02%) F Dow Jones
39,736.00 +48.00 (+0.12%) F Nasdaq
20,262.50 +7.25 (+0.04%) E-mini Russell 2000 Index Futur
2,057.70 +2.70 (+0.13%) Petróleo
82.88 +0.07 (+0.08%) Oro
2,353.40 +20.00 (+0.86%)
Riyad Bank (1010.SR)
Saudi - Saudi Precio retrasado. Moneda en SAR.
Añadir a la lista de seguimiento
A partir del 12:15PM AST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 25.10 | 25.40 | 24.94 | 25.25 | 25.25 | 1,463,389 |
| 02 jul 2024 | 25.20 | 25.50 | 25.00 | 25.05 | 25.05 | 3,260,748 |
| 01 jul 2024 | 25.85 | 25.85 | 25.10 | 25.45 | 25.45 | 2,192,842 |
| 30 jun 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 27 jun 2024 | 25.60 | 26.25 | 25.60 | 26.05 | 26.05 | 3,729,239 |
| 26 jun 2024 | 25.60 | 25.65 | 25.20 | 25.50 | 25.50 | 4,819,848 |
| 25 jun 2024 | 25.80 | 26.10 | 25.45 | 25.65 | 25.65 | 3,931,067 |
| 24 jun 2024 | 26.00 | 26.75 | 25.35 | 26.10 | 26.10 | 6,639,765 |
| 23 jun 2024 | 25.20 | 26.00 | 24.94 | 25.90 | 25.90 | 2,629,098 |
| 13 jun 2024 | 24.84 | 25.55 | 24.66 | 24.66 | 24.66 | 6,454,333 |
| 12 jun 2024 | 25.25 | 25.35 | 24.84 | 24.84 | 24.84 | 2,827,181 |
| 11 jun 2024 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | 3,823,378 |
| 10 jun 2024 | 26.35 | 26.35 | 25.45 | 25.70 | 25.70 | 6,564,473 |
| 09 jun 2024 | 25.25 | 26.00 | 25.20 | 25.90 | 25.90 | 1,946,946 |
| 06 jun 2024 | 24.90 | 25.30 | 24.88 | 25.05 | 25.05 | 2,275,816 |
| 05 jun 2024 | 25.20 | 25.25 | 24.62 | 24.90 | 24.90 | 1,633,611 |
| 04 jun 2024 | 25.20 | 25.40 | 25.00 | 25.10 | 25.10 | 1,652,132 |
| 03 jun 2024 | 25.75 | 25.95 | 25.20 | 25.20 | 25.20 | 2,600,271 |
| 02 jun 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 30 may 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 29 may 2024 | 24.58 | 25.70 | 24.40 | 25.20 | 25.20 | 4,285,893 |
| 28 may 2024 | 24.50 | 24.78 | 24.20 | 24.34 | 24.34 | 3,447,173 |
| 27 may 2024 | 25.20 | 25.20 | 24.28 | 24.46 | 24.46 | 5,204,406 |
| 26 may 2024 | 25.15 | 25.50 | 24.92 | 25.15 | 25.15 | 1,586,240 |
| 23 may 2024 | 26.00 | 26.00 | 25.10 | 25.15 | 25.15 | 2,437,755 |
| 22 may 2024 | 25.60 | 26.00 | 25.50 | 26.00 | 26.00 | 2,308,754 |
| 21 may 2024 | 25.70 | 25.80 | 25.40 | 25.65 | 25.65 | 2,862,514 |
| 20 may 2024 | 26.35 | 26.35 | 25.45 | 25.65 | 25.65 | 7,911,766 |
| 19 may 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 16 may 2024 | 26.35 | 26.70 | 26.00 | 26.70 | 26.70 | 2,423,641 |
| 15 may 2024 | 26.50 | 26.60 | 26.05 | 26.25 | 26.25 | 1,913,269 |
| 14 may 2024 | 27.20 | 27.35 | 26.25 | 26.50 | 26.50 | 1,976,193 |
| 13 may 2024 | 26.95 | 27.35 | 26.50 | 27.20 | 27.20 | 2,116,057 |
| 12 may 2024 | 26.40 | 27.10 | 26.40 | 26.95 | 26.95 | 1,175,928 |
| 09 may 2024 | 26.70 | 26.70 | 26.30 | 26.45 | 26.45 | 2,663,197 |
| 08 may 2024 | 27.10 | 27.10 | 26.55 | 26.70 | 26.70 | 2,032,841 |
| 07 may 2024 | 27.10 | 27.20 | 26.80 | 27.00 | 27.00 | 1,338,746 |
| 06 may 2024 | 27.55 | 27.65 | 27.00 | 27.20 | 27.20 | 2,588,650 |
| 05 may 2024 | 27.45 | 27.65 | 27.25 | 27.55 | 27.55 | 964,683 |
| 02 may 2024 | 27.50 | 27.70 | 27.25 | 27.25 | 27.25 | 1,787,105 |
| 01 may 2024 | 27.75 | 27.80 | 27.20 | 27.45 | 27.45 | 980,398 |
| 30 abr 2024 | 28.05 | 28.20 | 27.55 | 27.70 | 27.70 | 1,934,638 |
| 29 abr 2024 | 27.85 | 28.30 | 27.80 | 28.15 | 28.15 | 2,196,149 |
| 28 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 25 abr 2024 | 27.90 | 28.25 | 27.70 | 27.70 | 27.70 | 1,314,782 |
| 24 abr 2024 | 28.45 | 28.50 | 27.60 | 27.75 | 27.75 | 6,035,866 |
| 23 abr 2024 | 28.25 | 28.75 | 28.05 | 28.35 | 28.35 | 1,788,338 |
| 22 abr 2024 | 28.00 | 28.25 | 27.70 | 28.25 | 28.25 | 1,933,820 |
| 21 abr 2024 | 28.05 | 28.25 | 27.55 | 27.65 | 27.65 | 760,593 |
| 18 abr 2024 | 28.15 | 28.30 | 27.85 | 28.05 | 28.05 | 1,689,389 |
| 17 abr 2024 | 28.45 | 28.50 | 27.70 | 28.15 | 28.15 | 3,056,122 |
| 16 abr 2024 | 28.80 | 28.90 | 28.20 | 28.40 | 28.40 | 1,931,435 |
| 15 abr 2024 | 29.00 | 29.30 | 28.75 | 28.85 | 28.85 | 1,865,408 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 29.70 | 29.80 | 29.10 | 29.80 | 29.80 | 1,678,406 |
| 03 abr 2024 | 29.10 | 29.70 | 29.05 | 29.55 | 29.55 | 1,359,392 |
| 02 abr 2024 | 29.15 | 29.20 | 28.70 | 29.05 | 29.05 | 1,359,212 |
| 01 abr 2024 | 29.60 | 29.90 | 28.75 | 29.10 | 29.10 | 865,644 |
| 31 mar 2024 | 29.75 | 29.90 | 29.30 | 29.40 | 29.40 | 250,609 |
| 28 mar 2024 | 29.70 | 30.10 | 29.50 | 29.80 | 29.80 | 1,821,250 |
| 27 mar 2024 | 29.80 | 29.95 | 29.05 | 29.30 | 29.30 | 1,039,166 |
| 26 mar 2024 | 29.50 | 30.20 | 29.40 | 29.60 | 29.60 | 7,088,455 |
| 25 mar 2024 | 30.10 | 30.35 | 29.35 | 29.45 | 29.45 | 2,577,422 |
| 25 mar 2024 | 0.75 Dividendo | |||||
| 24 mar 2024 | 30.70 | 31.15 | 30.70 | 30.95 | 30.20 | 684,295 |
| 21 mar 2024 | 30.00 | 30.95 | 29.95 | 30.70 | 29.96 | 4,605,072 |
| 20 mar 2024 | 30.15 | 30.30 | 29.70 | 29.80 | 29.08 | 1,322,580 |
| 19 mar 2024 | 30.15 | 30.60 | 30.05 | 30.25 | 29.52 | 1,924,545 |
| 18 mar 2024 | 31.00 | 31.00 | 29.75 | 30.10 | 29.37 | 1,375,419 |
| 17 mar 2024 | 30.65 | 30.70 | 30.30 | 30.65 | 29.91 | 444,798 |
| 14 mar 2024 | 30.15 | 30.80 | 30.15 | 30.60 | 29.86 | 3,560,629 |
| 13 mar 2024 | 30.55 | 30.60 | 30.15 | 30.40 | 29.66 | 1,340,205 |
| 12 mar 2024 | 30.55 | 30.75 | 30.10 | 30.55 | 29.81 | 1,000,098 |
| 11 mar 2024 | 30.60 | 31.15 | 30.40 | 30.55 | 29.81 | 1,066,073 |
| 10 mar 2024 | 30.80 | 30.80 | 30.20 | 30.60 | 29.86 | 388,346 |
| 07 mar 2024 | 30.50 | 31.55 | 30.35 | 30.80 | 30.05 | 2,246,609 |
| 06 mar 2024 | 29.95 | 30.35 | 29.75 | 30.30 | 29.57 | 1,459,444 |
| 05 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.86 | - |
| 04 mar 2024 | 30.95 | 30.95 | 30.25 | 30.60 | 29.86 | 7,690,100 |
| 03 mar 2024 | 31.20 | 31.30 | 30.60 | 30.60 | 29.86 | 539,596 |
| 29 feb 2024 | 31.35 | 31.40 | 30.85 | 31.10 | 30.35 | 3,270,146 |
| 28 feb 2024 | 31.10 | 31.35 | 30.90 | 31.35 | 30.59 | 862,551 |
| 27 feb 2024 | 30.90 | 31.40 | 30.75 | 31.05 | 30.30 | 1,417,899 |
| 26 feb 2024 | 30.55 | 31.30 | 30.45 | 30.90 | 30.15 | 2,179,048 |
| 25 feb 2024 | 30.55 | 30.85 | 30.40 | 30.60 | 29.86 | 606,002 |
| 21 feb 2024 | 30.80 | 31.00 | 30.35 | 30.65 | 29.91 | 1,554,664 |
| 20 feb 2024 | 30.45 | 30.85 | 30.00 | 30.85 | 30.10 | 1,508,617 |
| 19 feb 2024 | 30.10 | 30.45 | 29.95 | 30.40 | 29.66 | 1,224,884 |
| 18 feb 2024 | 29.95 | 30.25 | 29.90 | 30.00 | 29.27 | 1,103,784 |
| 15 feb 2024 | 30.15 | 30.40 | 29.80 | 30.15 | 29.42 | 1,293,129 |
| 14 feb 2024 | 31.10 | 31.10 | 30.15 | 30.40 | 29.66 | 2,002,804 |
| 13 feb 2024 | 30.00 | 31.10 | 29.85 | 31.00 | 30.25 | 3,683,604 |
| 12 feb 2024 | 29.60 | 30.30 | 29.60 | 30.15 | 29.42 | 1,499,817 |
| 11 feb 2024 | 29.10 | 30.00 | 29.10 | 29.75 | 29.03 | 1,201,514 |
| 08 feb 2024 | 28.50 | 29.45 | 28.40 | 29.30 | 28.59 | 1,547,371 |
| 07 feb 2024 | 28.50 | 29.45 | 28.40 | 29.30 | 28.59 | 1,547,371 |
| 06 feb 2024 | 29.00 | 29.00 | 27.95 | 28.40 | 27.71 | 2,750,504 |
| 05 feb 2024 | 28.55 | 29.25 | 28.45 | 28.85 | 28.15 | 1,363,035 |
| 04 feb 2024 | 28.30 | 28.70 | 28.10 | 28.50 | 27.81 | 478,060 |
| 01 feb 2024 | 28.15 | 28.70 | 28.00 | 28.45 | 27.76 | 1,726,223 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.