East Pipes Integrated Company for Industry (1321.SR)
Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:17PM AST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 29 may 2024 | 146.20 | 146.20 | 141.60 | 144.40 | 144.40 | 104,661 |
| 28 may 2024 | 144.80 | 146.00 | 139.40 | 145.00 | 145.00 | 248,504 |
| 27 may 2024 | 156.00 | 156.80 | 138.60 | 145.00 | 145.00 | 888,731 |
| 26 may 2024 | 173.40 | 173.40 | 153.20 | 154.00 | 154.00 | 973,467 |
| 23 may 2024 | 150.40 | 158.20 | 149.40 | 157.80 | 157.80 | 137,579 |
| 22 may 2024 | 153.40 | 158.80 | 150.20 | 150.20 | 150.20 | 215,302 |
| 21 may 2024 | 153.80 | 154.80 | 151.20 | 152.80 | 152.80 | 78,626 |
| 20 may 2024 | 158.00 | 159.80 | 150.00 | 153.20 | 153.20 | 98,402 |
| 19 may 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| 16 may 2024 | 170.00 | 171.40 | 165.20 | 167.00 | 167.00 | 137,679 |
| 15 may 2024 | 162.20 | 171.40 | 162.20 | 170.40 | 170.40 | 95,513 |
| 14 may 2024 | 167.40 | 175.00 | 163.60 | 168.00 | 168.00 | 190,884 |
| 13 may 2024 | 171.00 | 177.80 | 162.40 | 170.00 | 170.00 | 315,833 |
| 12 may 2024 | 162.20 | 175.60 | 162.20 | 171.20 | 171.20 | 436,737 |
| 09 may 2024 | 163.00 | 164.00 | 158.00 | 162.20 | 162.20 | 260,049 |
| 08 may 2024 | 155.00 | 163.20 | 154.60 | 163.00 | 163.00 | 262,749 |
| 07 may 2024 | 148.00 | 156.80 | 147.00 | 155.00 | 155.00 | 249,033 |
| 06 may 2024 | 146.60 | 149.00 | 144.00 | 148.80 | 148.80 | 124,319 |
| 05 may 2024 | 145.60 | 147.00 | 142.40 | 146.00 | 146.00 | 71,944 |
| 02 may 2024 | 147.40 | 147.40 | 142.20 | 145.00 | 145.00 | 111,565 |
| 01 may 2024 | 145.00 | 148.40 | 144.00 | 146.00 | 146.00 | 223,586 |
| 30 abr 2024 | 137.00 | 144.00 | 137.00 | 143.80 | 143.80 | 234,793 |
| 29 abr 2024 | 137.80 | 139.00 | 135.20 | 138.00 | 138.00 | 92,656 |
| 28 abr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 25 abr 2024 | 135.80 | 136.00 | 133.40 | 135.00 | 135.00 | 75,666 |
| 24 abr 2024 | 136.40 | 136.40 | 131.00 | 135.80 | 135.80 | 81,668 |
| 23 abr 2024 | 138.00 | 138.00 | 134.40 | 136.00 | 136.00 | 77,978 |
| 22 abr 2024 | 139.00 | 139.20 | 135.80 | 138.00 | 138.00 | 79,397 |
| 21 abr 2024 | 138.00 | 140.00 | 137.20 | 139.00 | 139.00 | 106,809 |
| 18 abr 2024 | 138.40 | 139.40 | 135.60 | 139.00 | 139.00 | 176,461 |
| 17 abr 2024 | 136.40 | 138.40 | 135.40 | 138.00 | 138.00 | 82,314 |
| 16 abr 2024 | 139.80 | 140.00 | 135.00 | 137.00 | 137.00 | 176,714 |
| 15 abr 2024 | 135.00 | 139.40 | 133.60 | 138.60 | 138.60 | 126,625 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 129.80 | 130.00 | 126.20 | 130.00 | 130.00 | 67,095 |
| 03 abr 2024 | 125.00 | 130.20 | 123.60 | 128.80 | 128.80 | 126,762 |
| 02 abr 2024 | 128.00 | 128.00 | 123.20 | 125.40 | 125.40 | 78,071 |
| 01 abr 2024 | 128.00 | 129.60 | 121.60 | 127.60 | 127.60 | 170,413 |
| 31 mar 2024 | 125.00 | 128.00 | 121.40 | 128.00 | 128.00 | 144,818 |
| 28 mar 2024 | 128.80 | 129.60 | 122.00 | 125.00 | 125.00 | 301,862 |
| 27 mar 2024 | 130.60 | 132.80 | 125.20 | 129.80 | 129.80 | 441,479 |
| 26 mar 2024 | 144.00 | 144.00 | 127.60 | 130.60 | 130.60 | 549,514 |
| 25 mar 2024 | 144.20 | 147.00 | 134.00 | 134.40 | 134.40 | 425,694 |
| 24 mar 2024 | 142.00 | 150.00 | 141.00 | 144.20 | 144.20 | 420,421 |
| 21 mar 2024 | 148.60 | 157.60 | 145.40 | 154.60 | 154.60 | 438,647 |
| 20 mar 2024 | 145.80 | 148.40 | 144.00 | 148.00 | 148.00 | 126,949 |
| 19 mar 2024 | 140.00 | 146.20 | 139.80 | 145.80 | 145.80 | 202,860 |
| 18 mar 2024 | 145.60 | 150.20 | 138.40 | 142.00 | 142.00 | 284,494 |
| 17 mar 2024 | 151.00 | 152.40 | 143.00 | 145.00 | 145.00 | 219,138 |
| 14 mar 2024 | 155.80 | 156.20 | 151.20 | 152.00 | 152.00 | 157,528 |
| 13 mar 2024 | 155.00 | 163.20 | 153.20 | 154.00 | 154.00 | 567,499 |
| 12 mar 2024 | 151.00 | 158.00 | 150.40 | 155.80 | 155.80 | 362,987 |
| 11 mar 2024 | 154.60 | 158.60 | 142.60 | 151.00 | 151.00 | 696,885 |
| 10 mar 2024 | 135.20 | 148.40 | 135.00 | 148.40 | 148.40 | 406,105 |
| 07 mar 2024 | 124.00 | 135.20 | 123.00 | 135.00 | 135.00 | 650,854 |
| 06 mar 2024 | 122.00 | 127.20 | 121.00 | 124.80 | 124.80 | 258,696 |
| 05 mar 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 04 mar 2024 | 122.00 | 123.00 | 117.20 | 118.60 | 118.60 | 251,254 |
| 03 mar 2024 | 121.00 | 124.60 | 117.40 | 122.00 | 122.00 | 342,389 |
| 29 feb 2024 | 121.00 | 121.00 | 118.40 | 120.00 | 120.00 | 201,698 |
| 28 feb 2024 | 117.60 | 122.00 | 115.40 | 121.20 | 121.20 | 418,205 |
| 27 feb 2024 | 113.80 | 118.80 | 112.00 | 115.40 | 115.40 | 359,350 |
| 26 feb 2024 | 119.00 | 119.00 | 113.00 | 113.80 | 113.80 | 434,122 |
| 25 feb 2024 | 113.40 | 120.40 | 112.00 | 119.00 | 119.00 | 759,069 |
| 21 feb 2024 | 113.60 | 115.40 | 110.40 | 113.00 | 113.00 | 326,934 |
| 20 feb 2024 | 106.80 | 114.20 | 106.40 | 113.60 | 113.60 | 489,588 |
| 19 feb 2024 | 111.00 | 111.00 | 105.40 | 106.80 | 106.80 | 328,473 |
| 18 feb 2024 | 108.40 | 111.60 | 108.40 | 111.00 | 111.00 | 336,494 |
| 15 feb 2024 | 104.00 | 108.40 | 103.40 | 108.00 | 108.00 | 458,868 |
| 14 feb 2024 | 101.80 | 105.80 | 100.20 | 104.60 | 104.60 | 473,545 |
| 13 feb 2024 | 98.50 | 103.80 | 95.70 | 101.80 | 101.80 | 847,192 |
| 12 feb 2024 | 93.60 | 97.90 | 92.50 | 97.60 | 97.60 | 639,588 |
| 11 feb 2024 | 94.00 | 95.70 | 93.10 | 93.60 | 93.60 | 433,464 |
| 08 feb 2024 | 91.50 | 92.30 | 88.80 | 92.30 | 92.30 | 449,786 |
| 07 feb 2024 | 91.50 | 92.30 | 88.80 | 92.30 | 92.30 | 449,786 |
| 06 feb 2024 | 85.60 | 91.40 | 85.20 | 90.80 | 90.80 | 1,067,308 |
| 05 feb 2024 | 84.70 | 87.50 | 84.50 | 85.00 | 85.00 | 356,549 |
| 04 feb 2024 | 86.30 | 86.50 | 83.50 | 84.70 | 84.70 | 254,326 |
| 01 feb 2024 | 90.00 | 90.00 | 85.00 | 86.30 | 86.30 | 605,127 |
| 31 ene 2024 | 84.00 | 89.60 | 82.50 | 86.70 | 86.70 | 779,075 |
| 30 ene 2024 | 95.00 | 95.00 | 85.50 | 85.50 | 85.50 | 786,901 |
| 29 ene 2024 | 93.50 | 95.00 | 92.50 | 95.00 | 95.00 | 166,507 |
| 28 ene 2024 | 91.90 | 93.90 | 90.90 | 93.50 | 93.50 | 280,765 |
| 25 ene 2024 | 88.80 | 91.40 | 88.20 | 90.90 | 90.90 | 245,433 |
| 24 ene 2024 | 87.20 | 88.80 | 87.10 | 88.70 | 88.70 | 121,462 |
| 23 ene 2024 | 87.80 | 89.20 | 86.90 | 88.00 | 88.00 | 220,516 |
| 22 ene 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | - |
| 21 ene 2024 | 89.20 | 89.80 | 87.90 | 88.70 | 88.70 | 257,078 |
| 18 ene 2024 | 88.20 | 92.00 | 87.00 | 88.20 | 88.20 | 1,641,449 |
| 17 ene 2024 | 88.00 | 88.00 | 85.60 | 86.50 | 86.50 | 197,914 |
| 16 ene 2024 | 86.70 | 88.00 | 86.00 | 88.00 | 88.00 | 147,250 |
| 15 ene 2024 | 84.90 | 86.60 | 83.90 | 86.60 | 86.60 | 240,511 |
| 14 ene 2024 | 81.70 | 85.00 | 80.60 | 84.50 | 84.50 | 197,819 |
| 11 ene 2024 | 83.90 | 83.90 | 81.60 | 82.00 | 82.00 | 131,274 |
| 10 ene 2024 | 83.60 | 84.00 | 82.50 | 83.70 | 83.70 | 83,533 |
| 09 ene 2024 | 85.20 | 85.20 | 82.40 | 84.00 | 84.00 | 130,332 |
| 08 ene 2024 | 83.00 | 84.90 | 82.20 | 84.90 | 84.90 | 257,718 |
| 07 ene 2024 | 81.60 | 82.70 | 80.60 | 82.40 | 82.40 | 125,012 |
| 04 ene 2024 | 78.80 | 81.00 | 78.60 | 80.50 | 80.50 | 375,658 |
| *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.