Alkhorayef Water and Power Technologies Company (2081.SR)
Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:10PM AST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 29 may 2024 | 156.80 | 157.00 | 153.40 | 154.00 | 154.00 | 41,612 |
| 28 may 2024 | 158.00 | 159.20 | 155.00 | 156.80 | 156.80 | 81,744 |
| 27 may 2024 | 161.00 | 161.40 | 153.00 | 159.60 | 159.60 | 53,393 |
| 26 may 2024 | 174.40 | 174.40 | 160.40 | 161.00 | 161.00 | 73,105 |
| 26 may 2024 | 3.5:2.5 División de acciones | |||||
| 23 may 2024 | 165.71 | 166.86 | 161.43 | 162.86 | 162.86 | 47,275 |
| 22 may 2024 | 162.29 | 169.29 | 162.29 | 165.43 | 165.43 | 131,868 |
| 21 may 2024 | 165.00 | 165.00 | 160.14 | 162.29 | 162.29 | 76,808 |
| 20 may 2024 | 169.14 | 169.14 | 163.00 | 163.29 | 163.29 | 53,034 |
| 19 may 2024 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | - |
| 16 may 2024 | 166.86 | 169.86 | 162.14 | 167.86 | 167.86 | 177,807 |
| 15 may 2024 | 165.71 | 169.71 | 163.71 | 165.71 | 165.71 | 129,796 |
| 14 may 2024 | 175.14 | 175.14 | 161.43 | 165.57 | 165.57 | 161,228 |
| 13 may 2024 | 177.14 | 180.71 | 172.14 | 173.14 | 173.14 | 75,614 |
| 12 may 2024 | 180.57 | 181.29 | 174.71 | 176.57 | 176.57 | 41,690 |
| 09 may 2024 | 180.00 | 182.71 | 177.86 | 180.57 | 180.57 | 115,088 |
| 08 may 2024 | 174.86 | 181.43 | 172.29 | 177.86 | 177.86 | 169,037 |
| 07 may 2024 | 163.86 | 173.86 | 163.86 | 173.86 | 173.86 | 139,038 |
| 06 may 2024 | 166.43 | 167.86 | 163.00 | 165.71 | 165.71 | 148,460 |
| 05 may 2024 | 162.57 | 165.71 | 162.57 | 164.29 | 164.29 | 51,080 |
| 02 may 2024 | 166.43 | 166.43 | 159.43 | 162.43 | 162.43 | 80,431 |
| 01 may 2024 | 167.29 | 167.86 | 162.29 | 162.86 | 162.86 | 80,162 |
| 30 abr 2024 | 165.00 | 168.57 | 164.29 | 166.43 | 166.43 | 157,049 |
| 29 abr 2024 | 161.29 | 163.86 | 160.00 | 163.29 | 163.29 | 102,953 |
| 28 abr 2024 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
| 25 abr 2024 | 157.14 | 161.43 | 157.14 | 158.29 | 158.29 | 82,672 |
| 24 abr 2024 | 158.29 | 161.43 | 155.71 | 156.29 | 156.29 | 48,748 |
| 23 abr 2024 | 161.71 | 164.29 | 159.29 | 159.71 | 159.71 | 89,867 |
| 22 abr 2024 | 164.43 | 164.43 | 161.29 | 162.71 | 162.71 | 41,420 |
| 21 abr 2024 | 165.00 | 166.43 | 163.71 | 164.43 | 164.43 | 31,173 |
| 18 abr 2024 | 165.29 | 169.14 | 163.14 | 164.43 | 164.43 | 230,333 |
| 17 abr 2024 | 163.14 | 165.00 | 162.00 | 163.14 | 163.14 | 71,782 |
| 16 abr 2024 | 163.86 | 166.14 | 162.00 | 163.14 | 163.14 | 117,401 |
| 15 abr 2024 | 159.71 | 163.71 | 157.86 | 162.14 | 162.14 | 121,209 |
| 14 abr 2024 | 156.43 | 156.43 | 156.43 | 156.43 | 156.43 | - |
| 04 abr 2024 | 157.14 | 157.86 | 154.71 | 156.43 | 156.43 | 156,321 |
| 03 abr 2024 | 157.14 | 158.29 | 154.43 | 155.57 | 155.57 | 89,958 |
| 02 abr 2024 | 159.29 | 159.29 | 155.86 | 157.14 | 157.14 | 62,770 |
| 01 abr 2024 | 154.14 | 162.00 | 153.29 | 157.00 | 157.00 | 83,902 |
| 31 mar 2024 | 164.29 | 164.43 | 153.00 | 155.71 | 155.71 | 55,711 |
| 28 mar 2024 | 170.00 | 170.00 | 160.71 | 165.71 | 165.71 | 59,281 |
| 27 mar 2024 | 170.00 | 173.14 | 166.71 | 169.43 | 169.43 | 105,583 |
| 26 mar 2024 | 177.43 | 178.57 | 170.00 | 170.00 | 170.00 | 77,988 |
| 25 mar 2024 | 179.57 | 180.86 | 174.71 | 178.43 | 178.43 | 121,200 |
| 24 mar 2024 | 170.43 | 178.57 | 168.71 | 178.43 | 178.43 | 140,893 |
| 21 mar 2024 | 170.29 | 171.86 | 168.86 | 169.71 | 169.71 | 69,641 |
| 20 mar 2024 | 170.71 | 173.00 | 167.86 | 170.00 | 170.00 | 188,402 |
| 19 mar 2024 | 188.57 | 188.57 | 168.71 | 169.14 | 169.14 | 469,488 |
| 18 mar 2024 | 184.43 | 188.57 | 182.57 | 186.43 | 186.43 | 133,891 |
| 17 mar 2024 | 188.14 | 189.86 | 183.57 | 183.86 | 183.86 | 139,644 |
| 14 mar 2024 | 192.86 | 193.86 | 185.71 | 187.14 | 187.14 | 224,749 |
| 13 mar 2024 | 190.86 | 192.86 | 186.57 | 192.43 | 192.43 | 156,643 |
| 12 mar 2024 | 195.00 | 195.71 | 185.00 | 190.86 | 190.86 | 126,915 |
| 11 mar 2024 | 198.86 | 198.86 | 185.57 | 193.57 | 193.57 | 255,318 |
| 10 mar 2024 | 198.43 | 203.14 | 198.43 | 198.86 | 198.86 | 123,144 |
| 07 mar 2024 | 200.00 | 201.43 | 194.00 | 197.00 | 197.00 | 218,909 |
| 06 mar 2024 | 183.71 | 201.86 | 183.57 | 199.71 | 199.71 | 367,808 |
| 05 mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 04 mar 2024 | 169.43 | 173.57 | 168.14 | 170.00 | 170.00 | 97,890 |
| 03 mar 2024 | 171.43 | 172.00 | 169.29 | 170.00 | 170.00 | 60,221 |
| 29 feb 2024 | 168.43 | 173.29 | 167.14 | 173.29 | 173.29 | 171,509 |
| 28 feb 2024 | 169.29 | 169.29 | 165.14 | 168.00 | 168.00 | 50,066 |
| 27 feb 2024 | 167.00 | 170.00 | 165.71 | 167.14 | 167.14 | 70,184 |
| 26 feb 2024 | 167.86 | 167.86 | 164.29 | 167.00 | 167.00 | 82,370 |
| 25 feb 2024 | 164.29 | 169.86 | 164.29 | 167.86 | 167.86 | 120,282 |
| 21 feb 2024 | 166.57 | 167.14 | 162.71 | 163.57 | 163.57 | 52,318 |
| 20 feb 2024 | 167.14 | 170.14 | 164.86 | 165.86 | 165.86 | 88,275 |
| 19 feb 2024 | 168.71 | 169.14 | 164.86 | 167.14 | 167.14 | 116,558 |
| 18 feb 2024 | 175.43 | 176.29 | 168.29 | 168.57 | 168.57 | 162,782 |
| 15 feb 2024 | 175.57 | 184.14 | 172.86 | 175.43 | 175.43 | 212,940 |
| 14 feb 2024 | 165.57 | 174.29 | 164.86 | 173.43 | 173.43 | 156,392 |
| 13 feb 2024 | 164.86 | 168.00 | 162.00 | 165.57 | 165.57 | 164,116 |
| 12 feb 2024 | 163.57 | 165.57 | 160.29 | 162.14 | 162.14 | 92,694 |
| 11 feb 2024 | 160.57 | 165.71 | 159.57 | 161.29 | 161.29 | 93,122 |
| 08 feb 2024 | 157.86 | 160.71 | 154.14 | 156.86 | 156.86 | 104,190 |
| 07 feb 2024 | 157.86 | 160.71 | 154.14 | 156.86 | 156.86 | 104,190 |
| 06 feb 2024 | 156.00 | 159.14 | 155.71 | 156.57 | 156.57 | 70,851 |
| 05 feb 2024 | 152.71 | 157.57 | 152.29 | 155.71 | 155.71 | 119,676 |
| 04 feb 2024 | 154.14 | 155.14 | 152.57 | 152.86 | 152.86 | 28,520 |
| 01 feb 2024 | 156.29 | 157.14 | 152.71 | 154.00 | 154.00 | 43,152 |
| 31 ene 2024 | 151.86 | 159.86 | 150.14 | 153.57 | 153.57 | 55,017 |
| 30 ene 2024 | 156.86 | 161.00 | 154.00 | 154.00 | 154.00 | 147,662 |
| 29 ene 2024 | 150.00 | 156.71 | 149.86 | 154.43 | 154.43 | 150,957 |
| 28 ene 2024 | 149.29 | 150.00 | 148.71 | 149.57 | 149.57 | 16,947 |
| 25 ene 2024 | 151.43 | 151.43 | 148.57 | 149.00 | 149.00 | 84,151 |
| 24 ene 2024 | 152.14 | 152.14 | 149.43 | 150.14 | 150.14 | 90,448 |
| 23 ene 2024 | 152.43 | 154.00 | 150.29 | 152.14 | 152.14 | 122,278 |
| 22 ene 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
| 21 ene 2024 | 155.71 | 155.71 | 148.43 | 150.14 | 150.14 | 172,453 |
| 18 ene 2024 | 151.14 | 155.86 | 151.14 | 153.29 | 153.29 | 106,076 |
| 17 ene 2024 | 148.86 | 154.29 | 147.00 | 151.43 | 151.43 | 142,959 |
| 16 ene 2024 | 144.29 | 149.57 | 144.29 | 148.86 | 148.86 | 190,064 |
| 15 ene 2024 | 143.71 | 146.71 | 142.14 | 144.71 | 144.71 | 233,555 |
| 14 ene 2024 | 147.86 | 149.57 | 144.14 | 144.71 | 144.71 | 55,070 |
| 11 ene 2024 | 151.00 | 151.00 | 142.86 | 147.71 | 147.71 | 143,542 |
| 10 ene 2024 | 144.86 | 152.86 | 144.57 | 149.43 | 149.43 | 163,637 |
| 09 ene 2024 | 145.57 | 145.71 | 143.14 | 144.57 | 144.57 | 65,415 |
| 08 ene 2024 | 141.43 | 147.71 | 140.57 | 145.00 | 145.00 | 251,721 |
| 07 ene 2024 | 139.57 | 140.71 | 139.14 | 140.57 | 140.57 | 31,914 |
| *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.