ADES Holding Company (2382.SR)
Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:19PM AST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 18.98 | 19.00 | 18.34 | 18.40 | 18.40 | 8,705,416 |
| 08 may 2024 | 19.28 | 19.30 | 18.72 | 18.90 | 18.90 | 9,149,662 |
| 07 may 2024 | 19.52 | 19.58 | 19.16 | 19.28 | 19.28 | 4,346,559 |
| 06 may 2024 | 19.92 | 20.02 | 19.52 | 19.58 | 19.58 | 4,604,084 |
| 05 may 2024 | 20.06 | 20.28 | 19.84 | 19.86 | 19.86 | 3,175,406 |
| 02 may 2024 | 19.74 | 20.00 | 19.66 | 19.98 | 19.98 | 2,508,863 |
| 01 may 2024 | 19.94 | 19.94 | 19.70 | 19.74 | 19.74 | 1,704,863 |
| 30 abr 2024 | 19.70 | 19.98 | 19.58 | 19.98 | 19.98 | 2,397,373 |
| 29 abr 2024 | 19.22 | 19.84 | 19.20 | 19.66 | 19.66 | 3,250,073 |
| 28 abr 2024 | 19.52 | 19.60 | 19.12 | 19.16 | 19.16 | 1,778,675 |
| 25 abr 2024 | 19.64 | 19.78 | 19.42 | 19.50 | 19.50 | 1,863,183 |
| 24 abr 2024 | 20.08 | 20.10 | 19.44 | 19.60 | 19.60 | 3,134,642 |
| 23 abr 2024 | 20.20 | 20.36 | 19.98 | 20.14 | 20.14 | 2,797,157 |
| 22 abr 2024 | 20.60 | 20.62 | 19.96 | 20.24 | 20.24 | 4,034,442 |
| 21 abr 2024 | 20.16 | 20.60 | 20.06 | 20.50 | 20.50 | 4,036,640 |
| 18 abr 2024 | 19.82 | 20.32 | 19.82 | 20.08 | 20.08 | 4,028,103 |
| 17 abr 2024 | 19.92 | 19.96 | 19.60 | 19.88 | 19.88 | 3,458,579 |
| 16 abr 2024 | 20.22 | 20.32 | 19.78 | 20.10 | 20.10 | 4,999,415 |
| 15 abr 2024 | 20.10 | 20.42 | 20.00 | 20.22 | 20.22 | 4,537,946 |
| 14 abr 2024 | 18.84 | 20.00 | 18.62 | 19.90 | 19.90 | 7,015,894 |
| 04 abr 2024 | 19.82 | 19.88 | 18.80 | 18.88 | 18.88 | 15,000,280 |
| 03 abr 2024 | 20.16 | 20.18 | 19.76 | 19.94 | 19.94 | 4,462,694 |
| 02 abr 2024 | 20.20 | 20.60 | 19.92 | 20.18 | 20.18 | 3,572,932 |
| 01 abr 2024 | 20.10 | 20.26 | 19.82 | 20.12 | 20.12 | 1,919,088 |
| 31 mar 2024 | 20.70 | 20.70 | 20.10 | 20.16 | 20.16 | 1,881,598 |
| 28 mar 2024 | 20.98 | 21.10 | 20.38 | 20.76 | 20.76 | 4,086,032 |
| 27 mar 2024 | 20.58 | 20.84 | 20.40 | 20.82 | 20.82 | 3,418,554 |
| 26 mar 2024 | 20.90 | 21.08 | 20.36 | 20.50 | 20.50 | 3,571,531 |
| 25 mar 2024 | 21.26 | 21.34 | 20.88 | 20.90 | 20.90 | 4,180,752 |
| 24 mar 2024 | 21.86 | 21.98 | 21.26 | 21.28 | 21.28 | 3,376,057 |
| 21 mar 2024 | 21.70 | 22.22 | 21.70 | 21.80 | 21.80 | 3,663,229 |
| 20 mar 2024 | 21.86 | 22.12 | 21.58 | 21.80 | 21.80 | 3,839,533 |
| 19 mar 2024 | 22.10 | 22.60 | 21.76 | 21.86 | 21.86 | 5,657,281 |
| 18 mar 2024 | 22.66 | 22.70 | 22.08 | 22.08 | 22.08 | 5,180,245 |
| 17 mar 2024 | 21.92 | 22.90 | 21.80 | 22.66 | 22.66 | 7,903,982 |
| 14 mar 2024 | 22.10 | 22.32 | 21.68 | 21.90 | 21.90 | 6,877,207 |
| 13 mar 2024 | 22.30 | 22.60 | 21.86 | 22.16 | 22.16 | 7,992,759 |
| 12 mar 2024 | 21.90 | 22.32 | 21.62 | 22.20 | 22.20 | 14,558,620 |
| 11 mar 2024 | 20.26 | 21.56 | 20.22 | 21.56 | 21.56 | 24,015,870 |
| 10 mar 2024 | 20.06 | 20.24 | 19.88 | 20.22 | 20.22 | 8,936,303 |
| 07 mar 2024 | 20.28 | 20.42 | 19.92 | 20.06 | 20.06 | 8,695,527 |
| 06 mar 2024 | 20.14 | 20.34 | 20.00 | 20.28 | 20.28 | 7,410,281 |
| 05 mar 2024 | 20.30 | 20.50 | 20.04 | 20.12 | 20.12 | 9,693,400 |
| 04 mar 2024 | 19.98 | 20.22 | 19.58 | 19.98 | 19.98 | 9,248,612 |
| 03 mar 2024 | 20.18 | 20.24 | 19.90 | 19.98 | 19.98 | 6,885,834 |
| 29 feb 2024 | 19.76 | 20.20 | 19.74 | 20.00 | 20.00 | 42,362,360 |
| 28 feb 2024 | 19.70 | 20.12 | 19.64 | 19.78 | 19.78 | 11,081,470 |
| 27 feb 2024 | 19.20 | 19.80 | 19.10 | 19.70 | 19.70 | 8,161,586 |
| 26 feb 2024 | 19.72 | 19.74 | 19.22 | 19.22 | 19.22 | 6,150,271 |
| 25 feb 2024 | 19.68 | 19.92 | 19.66 | 19.68 | 19.68 | 4,134,665 |
| 21 feb 2024 | 19.82 | 19.90 | 19.58 | 19.66 | 19.66 | 5,120,080 |
| 20 feb 2024 | 20.14 | 20.18 | 19.70 | 19.80 | 19.80 | 8,726,211 |
| 19 feb 2024 | 20.30 | 20.44 | 20.10 | 20.14 | 20.14 | 6,856,972 |
| 18 feb 2024 | 20.16 | 20.62 | 20.16 | 20.34 | 20.34 | 8,957,120 |
| 15 feb 2024 | 19.44 | 20.36 | 19.44 | 20.08 | 20.08 | 19,380,030 |
| 14 feb 2024 | 19.32 | 19.66 | 19.16 | 19.44 | 19.44 | 10,088,680 |
| 13 feb 2024 | 18.94 | 19.90 | 18.92 | 19.30 | 19.30 | 23,387,020 |
| 12 feb 2024 | 19.02 | 19.04 | 18.62 | 18.80 | 18.80 | 12,722,320 |
| 11 feb 2024 | 19.26 | 19.36 | 18.94 | 19.00 | 19.00 | 12,895,610 |
| 08 feb 2024 | 19.20 | 19.36 | 18.96 | 19.20 | 19.20 | 15,526,640 |
| 07 feb 2024 | 19.42 | 19.42 | 18.90 | 18.94 | 18.94 | 10,138,060 |
| 06 feb 2024 | 19.26 | 19.58 | 18.98 | 19.26 | 19.26 | 10,014,760 |
| 05 feb 2024 | 20.00 | 20.00 | 18.80 | 19.22 | 19.22 | 15,959,870 |
| 04 feb 2024 | 20.78 | 20.96 | 19.62 | 19.94 | 19.94 | 17,242,740 |
| 01 feb 2024 | 19.96 | 21.54 | 19.86 | 20.54 | 20.54 | 57,629,050 |
| 31 ene 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 7,039,795 |
| 30 ene 2024 | 24.50 | 24.50 | 22.16 | 22.16 | 22.16 | 9,934,586 |
| 29 ene 2024 | 25.00 | 25.05 | 24.54 | 24.62 | 24.62 | 3,935,412 |
| 28 ene 2024 | 24.98 | 25.35 | 24.86 | 25.00 | 25.00 | 3,539,214 |
| 25 ene 2024 | 25.40 | 25.40 | 24.90 | 24.98 | 24.98 | 4,388,392 |
| 24 ene 2024 | 25.90 | 26.10 | 25.10 | 25.25 | 25.25 | 8,979,246 |
| 23 ene 2024 | 24.90 | 25.85 | 24.86 | 25.85 | 25.85 | 8,844,373 |
| 22 ene 2024 | 24.40 | 25.65 | 24.32 | 24.90 | 24.90 | 11,160,300 |
| 21 ene 2024 | 24.46 | 24.88 | 24.34 | 24.40 | 24.40 | 2,501,179 |
| 18 ene 2024 | 24.78 | 24.94 | 24.38 | 24.66 | 24.66 | 3,067,622 |
| 17 ene 2024 | 25.35 | 25.45 | 24.78 | 24.80 | 24.80 | 4,493,206 |
| 16 ene 2024 | 24.38 | 25.20 | 24.34 | 25.20 | 25.20 | 5,904,811 |
| 15 ene 2024 | 24.36 | 24.78 | 24.28 | 24.48 | 24.48 | 2,777,299 |
| 14 ene 2024 | 24.58 | 24.82 | 24.14 | 24.36 | 24.36 | 2,650,044 |
| 11 ene 2024 | 24.80 | 24.90 | 24.54 | 24.64 | 24.64 | 2,389,497 |
| 10 ene 2024 | 24.76 | 24.96 | 24.56 | 24.80 | 24.80 | 2,064,113 |
| 09 ene 2024 | 24.98 | 25.15 | 24.60 | 24.76 | 24.76 | 2,896,953 |
| 08 ene 2024 | 24.94 | 25.05 | 24.50 | 24.96 | 24.96 | 6,176,457 |
| 07 ene 2024 | 25.15 | 25.35 | 24.74 | 24.90 | 24.90 | 4,408,003 |
| 04 ene 2024 | 24.70 | 25.45 | 24.48 | 25.15 | 25.15 | 4,453,005 |
| 03 ene 2024 | 25.85 | 25.90 | 24.56 | 24.84 | 24.84 | 6,839,477 |
| 02 ene 2024 | 24.82 | 25.95 | 24.58 | 25.65 | 25.65 | 10,041,380 |
| 01 ene 2024 | 24.40 | 24.84 | 24.26 | 24.64 | 24.64 | 6,073,915 |
| 31 dic 2023 | 24.12 | 24.26 | 23.94 | 24.00 | 24.00 | 2,195,082 |
| 28 dic 2023 | 24.52 | 24.86 | 23.90 | 24.12 | 24.12 | 7,613,171 |
| 27 dic 2023 | 22.86 | 24.30 | 22.86 | 24.20 | 24.20 | 12,108,100 |
| 26 dic 2023 | 22.20 | 23.86 | 22.10 | 22.84 | 22.84 | 15,259,880 |
| 25 dic 2023 | 22.04 | 22.26 | 22.02 | 22.12 | 22.12 | 2,109,596 |
| 24 dic 2023 | 21.94 | 22.20 | 21.82 | 22.08 | 22.08 | 2,079,974 |
| 21 dic 2023 | 21.96 | 21.96 | 21.72 | 21.84 | 21.84 | 1,964,596 |
| 20 dic 2023 | 22.00 | 22.24 | 21.96 | 21.98 | 21.98 | 2,202,541 |
| 19 dic 2023 | 22.40 | 22.40 | 22.00 | 22.10 | 22.10 | 2,926,456 |
| 18 dic 2023 | 22.10 | 22.36 | 21.86 | 22.30 | 22.30 | 2,864,460 |
| 17 dic 2023 | 22.14 | 22.16 | 21.96 | 22.08 | 22.08 | 1,372,891 |
| 14 dic 2023 | 22.30 | 22.32 | 21.96 | 22.02 | 22.02 | 2,668,543 |
| *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.