U.S. markets open in 2 hours 23 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,587.00 +37.00 (+0.09%) F Nasdaq
20,124.00 +84.50 (+0.42%) E-mini Russell 2000 Index Futur
2,077.20 +17.10 (+0.83%) Petróleo
82.36 +0.62 (+0.76%) Oro
2,345.30 +8.70 (+0.37%)
The Saudi Investment Bank (1030.SR)
Saudi - Saudi Precio retrasado. Moneda en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:19PM AST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 12.80 | 12.88 | 12.76 | 12.84 | 12.84 | 1,535,893 |
| 26 jun 2024 | 12.78 | 12.92 | 12.64 | 12.86 | 12.86 | 1,557,635 |
| 25 jun 2024 | 13.26 | 13.40 | 12.70 | 12.74 | 12.74 | 4,047,619 |
| 24 jun 2024 | 12.98 | 13.10 | 12.78 | 12.78 | 12.78 | 2,184,724 |
| 23 jun 2024 | 13.10 | 13.30 | 12.90 | 13.00 | 13.00 | 864,355 |
| 13 jun 2024 | 13.06 | 13.38 | 12.94 | 12.94 | 12.94 | 2,198,034 |
| 12 jun 2024 | 13.34 | 13.36 | 13.04 | 13.06 | 13.06 | 711,522 |
| 11 jun 2024 | 13.30 | 13.56 | 13.24 | 13.34 | 13.34 | 1,785,184 |
| 10 jun 2024 | 13.18 | 13.34 | 13.08 | 13.32 | 13.32 | 862,745 |
| 09 jun 2024 | 12.90 | 13.28 | 12.86 | 13.18 | 13.18 | 881,433 |
| 06 jun 2024 | 12.68 | 12.96 | 12.66 | 12.82 | 12.82 | 959,937 |
| 05 jun 2024 | 12.80 | 12.84 | 12.68 | 12.68 | 12.68 | 667,246 |
| 04 jun 2024 | 12.84 | 12.88 | 12.72 | 12.80 | 12.80 | 1,411,635 |
| 03 jun 2024 | 12.52 | 12.98 | 12.52 | 12.80 | 12.80 | 1,838,153 |
| 02 jun 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 30 may 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| 29 may 2024 | 12.58 | 12.76 | 12.42 | 12.76 | 12.76 | 2,045,915 |
| 28 may 2024 | 12.60 | 12.66 | 12.46 | 12.46 | 12.46 | 900,455 |
| 27 may 2024 | 12.72 | 12.76 | 12.56 | 12.58 | 12.58 | 938,951 |
| 26 may 2024 | 12.94 | 12.96 | 12.66 | 12.68 | 12.68 | 409,071 |
| 23 may 2024 | 13.12 | 13.12 | 12.86 | 12.94 | 12.94 | 623,436 |
| 22 may 2024 | 13.08 | 13.12 | 12.98 | 13.12 | 13.12 | 728,163 |
| 21 may 2024 | 12.92 | 13.16 | 12.86 | 13.16 | 13.16 | 587,334 |
| 20 may 2024 | 13.08 | 13.08 | 12.88 | 12.96 | 12.96 | 702,734 |
| 19 may 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| 16 may 2024 | 13.10 | 13.20 | 13.00 | 13.06 | 13.06 | 913,600 |
| 15 may 2024 | 13.16 | 13.20 | 13.02 | 13.06 | 13.06 | 529,558 |
| 14 may 2024 | 13.40 | 13.46 | 13.12 | 13.18 | 13.18 | 546,099 |
| 13 may 2024 | 13.34 | 13.52 | 13.26 | 13.38 | 13.38 | 733,673 |
| 12 may 2024 | 13.40 | 13.40 | 13.28 | 13.34 | 13.34 | 322,717 |
| 09 may 2024 | 13.44 | 13.46 | 13.32 | 13.46 | 13.46 | 585,935 |
| 08 may 2024 | 13.36 | 13.60 | 13.26 | 13.44 | 13.44 | 1,548,985 |
| 07 may 2024 | 13.34 | 13.34 | 13.16 | 13.26 | 13.26 | 546,325 |
| 06 may 2024 | 13.60 | 13.60 | 13.22 | 13.32 | 13.32 | 1,470,086 |
| 05 may 2024 | 13.66 | 13.66 | 13.46 | 13.56 | 13.56 | 825,283 |
| 02 may 2024 | 13.60 | 13.86 | 13.58 | 13.62 | 13.62 | 1,212,444 |
| 01 may 2024 | 13.48 | 13.76 | 13.46 | 13.60 | 13.60 | 1,275,232 |
| 01 may 2024 | 5:4 División de acciones | |||||
| 30 abr 2024 | 13.60 | 13.60 | 13.39 | 13.50 | 13.50 | 1,883,331 |
| 29 abr 2024 | 13.41 | 13.57 | 13.38 | 13.54 | 13.54 | 1,415,813 |
| 28 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 25 abr 2024 | 13.44 | 13.57 | 13.36 | 13.36 | 13.36 | 1,431,655 |
| 24 abr 2024 | 13.15 | 13.50 | 13.12 | 13.49 | 13.49 | 2,735,620 |
| 23 abr 2024 | 13.14 | 13.26 | 13.04 | 13.17 | 13.17 | 1,305,607 |
| 22 abr 2024 | 13.39 | 13.44 | 13.06 | 13.12 | 13.12 | 1,746,215 |
| 21 abr 2024 | 13.52 | 13.52 | 13.28 | 13.36 | 13.36 | 679,161 |
| 18 abr 2024 | 13.22 | 13.41 | 13.20 | 13.33 | 13.33 | 1,330,640 |
| 17 abr 2024 | 13.44 | 13.44 | 13.17 | 13.18 | 13.18 | 1,169,645 |
| 16 abr 2024 | 13.52 | 13.58 | 13.38 | 13.42 | 13.42 | 1,066,151 |
| 15 abr 2024 | 13.52 | 13.79 | 13.52 | 13.54 | 13.54 | 1,572,267 |
| 14 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 04 abr 2024 | 13.38 | 13.58 | 13.23 | 13.49 | 13.49 | 1,249,076 |
| 03 abr 2024 | 13.20 | 13.46 | 13.18 | 13.33 | 13.33 | 728,936 |
| 02 abr 2024 | 13.18 | 13.22 | 13.12 | 13.15 | 13.15 | 1,134,785 |
| 01 abr 2024 | 13.25 | 13.28 | 13.09 | 13.15 | 13.15 | 419,717 |
| 31 mar 2024 | 13.22 | 13.36 | 13.20 | 13.20 | 13.20 | 310,421 |
| 28 mar 2024 | 13.17 | 13.36 | 13.10 | 13.25 | 13.25 | 1,761,837 |
| 27 mar 2024 | 13.22 | 13.30 | 13.06 | 13.12 | 13.12 | 553,381 |
| 26 mar 2024 | 13.31 | 13.46 | 13.20 | 13.20 | 13.20 | 552,065 |
| 25 mar 2024 | 13.60 | 13.63 | 13.30 | 13.30 | 13.30 | 1,001,037 |
| 24 mar 2024 | 13.55 | 13.57 | 13.44 | 13.44 | 13.44 | 1,025,972 |
| 21 mar 2024 | 13.31 | 13.66 | 13.31 | 13.55 | 13.55 | 2,240,861 |
| 20 mar 2024 | 13.18 | 13.33 | 13.14 | 13.23 | 13.23 | 989,915 |
| 19 mar 2024 | 13.15 | 13.30 | 13.02 | 13.12 | 13.12 | 1,458,718 |
| 18 mar 2024 | 12.93 | 13.14 | 12.83 | 13.14 | 13.14 | 1,905,807 |
| 17 mar 2024 | 12.94 | 12.96 | 12.85 | 12.91 | 12.91 | 190,562 |
| 14 mar 2024 | 12.85 | 13.02 | 12.85 | 12.93 | 12.93 | 1,172,972 |
| 13 mar 2024 | 12.93 | 12.94 | 12.78 | 12.91 | 12.91 | 1,547,958 |
| 12 mar 2024 | 12.93 | 12.93 | 12.78 | 12.93 | 12.93 | 544,563 |
| 11 mar 2024 | 12.93 | 12.96 | 12.82 | 12.82 | 12.82 | 994,517 |
| 10 mar 2024 | 12.88 | 12.96 | 12.80 | 12.93 | 12.93 | 920,626 |
| 07 mar 2024 | 12.80 | 12.93 | 12.77 | 12.88 | 12.88 | 946,923 |
| 06 mar 2024 | 12.61 | 12.82 | 12.61 | 12.80 | 12.80 | 901,277 |
| 05 mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 04 mar 2024 | 13.01 | 13.06 | 12.83 | 12.90 | 12.90 | 1,944,500 |
| 03 mar 2024 | 12.99 | 13.06 | 12.98 | 13.04 | 13.04 | 232,621 |
| 29 feb 2024 | 13.06 | 13.12 | 12.94 | 12.94 | 12.94 | 1,795,610 |
| 28 feb 2024 | 13.18 | 13.20 | 13.04 | 13.04 | 13.04 | 1,156,498 |
| 27 feb 2024 | 13.30 | 13.31 | 13.15 | 13.18 | 13.18 | 1,579,935 |
| 26 feb 2024 | 13.44 | 13.55 | 13.26 | 13.26 | 13.26 | 2,242,370 |
| 26 feb 2024 | 0.36 Dividendo | |||||
| 25 feb 2024 | 13.63 | 13.74 | 13.58 | 13.70 | 13.34 | 1,463,697 |
| 21 feb 2024 | 13.52 | 13.58 | 13.52 | 13.55 | 13.20 | 2,260,996 |
| 20 feb 2024 | 13.58 | 13.66 | 13.42 | 13.52 | 13.16 | 2,987,370 |
| 19 feb 2024 | 13.54 | 13.66 | 13.47 | 13.55 | 13.20 | 2,519,231 |
| 18 feb 2024 | 13.30 | 13.58 | 13.30 | 13.50 | 13.15 | 3,231,676 |
| 15 feb 2024 | 13.04 | 13.09 | 12.86 | 12.98 | 12.63 | 674,493 |
| 14 feb 2024 | 13.07 | 13.07 | 12.86 | 13.01 | 12.67 | 648,532 |
| 13 feb 2024 | 12.82 | 13.09 | 12.82 | 13.07 | 12.73 | 1,308,675 |
| 12 feb 2024 | 12.80 | 12.86 | 12.62 | 12.80 | 12.46 | 684,333 |
| 11 feb 2024 | 12.98 | 12.98 | 12.72 | 12.75 | 12.42 | 510,111 |
| 08 feb 2024 | 12.69 | 12.90 | 12.62 | 12.85 | 12.51 | 821,137 |
| 07 feb 2024 | 12.69 | 12.90 | 12.62 | 12.85 | 12.51 | 821,137 |
| 06 feb 2024 | 12.80 | 12.86 | 12.43 | 12.69 | 12.35 | 1,575,703 |
| 05 feb 2024 | 12.51 | 12.82 | 12.42 | 12.77 | 12.43 | 1,436,196 |
| 04 feb 2024 | 12.67 | 12.69 | 12.37 | 12.42 | 12.09 | 1,148,727 |
| 01 feb 2024 | 12.48 | 12.70 | 12.43 | 12.50 | 12.17 | 1,334,250 |
| 31 ene 2024 | 12.90 | 13.06 | 12.48 | 12.48 | 12.15 | 2,089,631 |
| 30 ene 2024 | 13.15 | 13.25 | 12.88 | 12.90 | 12.56 | 2,405,657 |
| 29 ene 2024 | 13.02 | 13.20 | 12.96 | 13.15 | 12.81 | 2,373,263 |
| *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.