U.S. markets open in 4 hours 1 minute
F S&P 500
5,570.00 +1.25 (+0.02%) F Dow Jones
39,737.00 +49.00 (+0.12%) F Nasdaq
20,261.75 +6.50 (+0.03%) E-mini Russell 2000 Index Futur
2,057.70 +2.70 (+0.13%) Petróleo
82.87 +0.06 (+0.07%) Oro
2,353.20 +19.80 (+0.85%)
Saudi Awwal Bank (1060.SR)
Saudi - Saudi Precio retrasado. Moneda en SAR.
Añadir a la lista de seguimiento
A partir del 12:14PM 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 | 37.70 | 37.80 | 37.45 | 37.80 | 37.80 | 652,126 |
| 02 jul 2024 | 37.70 | 38.20 | 37.65 | 37.65 | 37.65 | 1,268,434 |
| 01 jul 2024 | 38.45 | 38.75 | 37.75 | 37.80 | 37.80 | 788,552 |
| 30 jun 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 27 jun 2024 | 38.00 | 38.95 | 37.95 | 38.65 | 38.65 | 1,464,464 |
| 26 jun 2024 | 38.10 | 38.40 | 37.80 | 38.30 | 38.30 | 1,494,730 |
| 25 jun 2024 | 38.75 | 39.10 | 38.10 | 38.10 | 38.10 | 1,110,018 |
| 24 jun 2024 | 38.40 | 39.70 | 38.30 | 39.00 | 39.00 | 2,582,813 |
| 23 jun 2024 | 38.55 | 39.25 | 38.05 | 38.40 | 38.40 | 1,006,995 |
| 13 jun 2024 | 39.30 | 39.35 | 37.85 | 37.85 | 37.85 | 2,788,887 |
| 12 jun 2024 | 38.55 | 39.35 | 38.50 | 38.70 | 38.70 | 1,420,038 |
| 11 jun 2024 | 38.75 | 39.15 | 38.20 | 38.20 | 38.20 | 1,161,889 |
| 10 jun 2024 | 38.85 | 39.50 | 38.50 | 39.05 | 39.05 | 1,193,604 |
| 09 jun 2024 | 38.70 | 39.90 | 38.70 | 39.00 | 39.00 | 501,225 |
| 06 jun 2024 | 38.45 | 39.00 | 38.00 | 38.40 | 38.40 | 1,007,951 |
| 05 jun 2024 | 38.75 | 38.95 | 37.80 | 38.40 | 38.40 | 1,342,874 |
| 04 jun 2024 | 38.60 | 39.35 | 38.60 | 38.75 | 38.75 | 929,937 |
| 03 jun 2024 | 38.80 | 39.35 | 38.05 | 39.10 | 39.10 | 1,754,611 |
| 02 jun 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 30 may 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 29 may 2024 | 37.50 | 39.00 | 37.00 | 38.00 | 38.00 | 2,877,547 |
| 28 may 2024 | 37.95 | 38.15 | 37.30 | 37.35 | 37.35 | 1,213,446 |
| 27 may 2024 | 39.95 | 39.95 | 37.50 | 38.00 | 38.00 | 1,983,684 |
| 26 may 2024 | 39.45 | 39.45 | 38.60 | 38.65 | 38.65 | 430,378 |
| 23 may 2024 | 40.60 | 40.65 | 39.15 | 39.15 | 39.15 | 1,898,840 |
| 22 may 2024 | 39.65 | 40.55 | 39.65 | 40.20 | 40.20 | 728,144 |
| 21 may 2024 | 39.70 | 40.00 | 39.55 | 40.00 | 40.00 | 643,503 |
| 20 may 2024 | 40.60 | 40.60 | 39.50 | 39.80 | 39.80 | 1,708,442 |
| 19 may 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 16 may 2024 | 40.00 | 41.70 | 39.55 | 40.55 | 40.55 | 1,891,525 |
| 15 may 2024 | 40.55 | 41.00 | 39.90 | 40.00 | 40.00 | 766,041 |
| 14 may 2024 | 41.00 | 41.80 | 40.60 | 40.70 | 40.70 | 1,082,761 |
| 13 may 2024 | 40.20 | 41.55 | 40.00 | 41.10 | 41.10 | 2,199,629 |
| 12 may 2024 | 40.40 | 40.85 | 40.30 | 40.50 | 40.50 | 241,625 |
| 09 may 2024 | 40.50 | 40.70 | 40.00 | 40.40 | 40.40 | 1,230,202 |
| 08 may 2024 | 40.80 | 40.90 | 40.00 | 40.40 | 40.40 | 616,863 |
| 07 may 2024 | 40.95 | 41.00 | 39.75 | 40.90 | 40.90 | 1,252,579 |
| 06 may 2024 | 41.40 | 41.40 | 39.85 | 40.45 | 40.45 | 1,648,156 |
| 05 may 2024 | 41.50 | 41.50 | 40.55 | 40.75 | 40.75 | 326,543 |
| 02 may 2024 | 40.30 | 41.50 | 40.30 | 41.40 | 41.40 | 1,028,024 |
| 01 may 2024 | 40.35 | 41.25 | 40.15 | 40.55 | 40.55 | 940,566 |
| 30 abr 2024 | 40.95 | 41.05 | 40.35 | 40.80 | 40.80 | 1,141,967 |
| 29 abr 2024 | 40.00 | 41.35 | 39.90 | 40.95 | 40.95 | 2,157,013 |
| 28 abr 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 28 abr 2024 | 0.98 Dividendo | |||||
| 25 abr 2024 | 39.35 | 40.80 | 39.35 | 40.05 | 39.07 | 1,574,092 |
| 24 abr 2024 | 39.95 | 40.00 | 39.20 | 39.30 | 38.34 | 792,951 |
| 23 abr 2024 | 39.70 | 40.55 | 39.15 | 39.65 | 38.68 | 1,572,324 |
| 22 abr 2024 | 39.00 | 39.85 | 38.65 | 39.70 | 38.73 | 1,509,145 |
| 21 abr 2024 | 40.30 | 40.30 | 38.90 | 39.00 | 38.05 | 513,105 |
| 18 abr 2024 | 40.20 | 40.55 | 39.60 | 39.70 | 38.73 | 1,248,263 |
| 17 abr 2024 | 40.10 | 40.35 | 39.00 | 40.00 | 39.02 | 2,856,370 |
| 16 abr 2024 | 40.60 | 41.00 | 40.00 | 40.10 | 39.12 | 1,711,291 |
| 15 abr 2024 | 41.15 | 41.65 | 40.20 | 40.60 | 39.61 | 1,181,414 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 41.85 | 42.60 | 41.30 | 42.20 | 41.17 | 1,016,932 |
| 03 abr 2024 | 40.65 | 41.95 | 40.50 | 41.85 | 40.83 | 980,577 |
| 02 abr 2024 | 40.25 | 40.95 | 40.00 | 40.65 | 39.66 | 1,404,784 |
| 01 abr 2024 | 40.00 | 41.25 | 39.75 | 40.75 | 39.75 | 1,126,811 |
| 31 mar 2024 | 41.20 | 41.40 | 39.90 | 40.00 | 39.02 | 708,658 |
| 28 mar 2024 | 42.20 | 42.20 | 41.10 | 41.50 | 40.48 | 990,309 |
| 27 mar 2024 | 41.60 | 42.15 | 41.35 | 41.95 | 40.92 | 675,950 |
| 26 mar 2024 | 41.55 | 42.65 | 41.45 | 41.55 | 40.53 | 1,546,058 |
| 25 mar 2024 | 40.90 | 41.95 | 40.80 | 41.25 | 40.24 | 890,153 |
| 24 mar 2024 | 41.50 | 41.85 | 40.70 | 40.70 | 39.70 | 439,970 |
| 21 mar 2024 | 41.20 | 41.90 | 41.20 | 41.45 | 40.44 | 1,281,000 |
| 20 mar 2024 | 41.55 | 41.55 | 40.75 | 41.00 | 40.00 | 935,727 |
| 19 mar 2024 | 42.45 | 42.45 | 40.70 | 41.40 | 40.39 | 1,267,239 |
| 18 mar 2024 | 41.40 | 42.45 | 40.90 | 42.45 | 41.41 | 1,104,142 |
| 17 mar 2024 | 42.00 | 42.25 | 41.30 | 41.40 | 40.39 | 323,171 |
| 14 mar 2024 | 41.60 | 41.90 | 41.15 | 41.75 | 40.73 | 2,512,978 |
| 13 mar 2024 | 41.90 | 42.40 | 41.05 | 41.30 | 40.29 | 1,404,639 |
| 12 mar 2024 | 41.30 | 42.35 | 41.15 | 41.90 | 40.87 | 1,328,253 |
| 11 mar 2024 | 41.50 | 42.00 | 40.65 | 41.00 | 40.00 | 1,380,218 |
| 10 mar 2024 | 41.50 | 42.00 | 41.05 | 41.20 | 40.19 | 695,347 |
| 07 mar 2024 | 40.85 | 42.00 | 40.80 | 41.50 | 40.48 | 906,561 |
| 06 mar 2024 | 40.00 | 40.95 | 39.95 | 40.80 | 39.80 | 585,371 |
| 05 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 39.90 | - |
| 04 mar 2024 | 40.55 | 41.60 | 40.15 | 40.90 | 39.90 | 1,042,472 |
| 03 mar 2024 | 40.05 | 41.25 | 40.05 | 40.80 | 39.80 | 313,482 |
| 29 feb 2024 | 41.00 | 41.95 | 40.70 | 41.25 | 40.24 | 2,714,009 |
| 28 feb 2024 | 40.85 | 41.40 | 40.30 | 40.90 | 39.90 | 1,271,882 |
| 27 feb 2024 | 40.40 | 41.00 | 40.15 | 40.75 | 39.75 | 2,181,493 |
| 26 feb 2024 | 38.90 | 40.45 | 38.70 | 40.30 | 39.31 | 2,129,636 |
| 25 feb 2024 | 39.00 | 39.50 | 38.90 | 38.95 | 38.00 | 674,420 |
| 21 feb 2024 | 37.90 | 39.10 | 37.75 | 39.00 | 38.05 | 2,566,972 |
| 20 feb 2024 | 38.95 | 38.95 | 37.85 | 38.05 | 37.12 | 1,550,977 |
| 19 feb 2024 | 37.80 | 38.95 | 37.00 | 38.95 | 38.00 | 2,718,531 |
| 18 feb 2024 | 38.15 | 38.15 | 37.65 | 37.95 | 37.02 | 1,010,671 |
| 15 feb 2024 | 37.95 | 38.20 | 37.80 | 38.10 | 37.17 | 638,864 |
| 14 feb 2024 | 38.00 | 38.00 | 37.40 | 37.80 | 36.88 | 1,293,103 |
| 13 feb 2024 | 38.00 | 38.45 | 37.85 | 38.00 | 37.07 | 1,808,555 |
| 12 feb 2024 | 38.05 | 38.05 | 37.35 | 37.85 | 36.92 | 587,406 |
| 11 feb 2024 | 37.90 | 38.10 | 37.55 | 37.85 | 36.92 | 421,394 |
| 08 feb 2024 | 35.95 | 36.85 | 35.35 | 36.65 | 35.75 | 1,409,782 |
| 07 feb 2024 | 35.95 | 36.85 | 35.35 | 36.65 | 35.75 | 1,409,782 |
| 06 feb 2024 | 36.45 | 36.45 | 35.10 | 35.55 | 34.68 | 2,015,523 |
| 05 feb 2024 | 35.60 | 36.45 | 35.40 | 36.20 | 35.31 | 1,329,928 |
| 04 feb 2024 | 35.85 | 35.85 | 35.15 | 35.60 | 34.73 | 390,691 |
| 01 feb 2024 | 35.95 | 36.30 | 35.50 | 35.65 | 34.78 | 1,216,808 |
| *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.