Alandalus Property Company (4320.SR)
Saudi - Saudi Precio retrasado. Moneda en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:14PM AST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2024 | 24.44 | 24.90 | 24.06 | 24.06 | 24.06 | 77,015 |
| 27 jun 2024 | 24.00 | 24.60 | 23.82 | 24.50 | 24.50 | 65,175 |
| 26 jun 2024 | 23.80 | 24.04 | 23.76 | 23.98 | 23.98 | 39,735 |
| 25 jun 2024 | 23.60 | 24.10 | 23.60 | 23.80 | 23.80 | 48,288 |
| 24 jun 2024 | 24.00 | 24.20 | 23.70 | 24.00 | 24.00 | 33,511 |
| 23 jun 2024 | 24.62 | 24.92 | 24.10 | 24.12 | 24.12 | 35,621 |
| 13 jun 2024 | 24.86 | 25.00 | 24.20 | 25.00 | 25.00 | 65,111 |
| 12 jun 2024 | 25.05 | 25.40 | 24.04 | 24.88 | 24.88 | 115,851 |
| 11 jun 2024 | 24.82 | 25.70 | 24.80 | 25.15 | 25.15 | 88,610 |
| 10 jun 2024 | 24.20 | 25.30 | 24.18 | 25.30 | 25.30 | 146,674 |
| 09 jun 2024 | 23.06 | 24.18 | 23.06 | 24.18 | 24.18 | 83,997 |
| 06 jun 2024 | 22.80 | 23.60 | 22.80 | 23.20 | 23.20 | 73,408 |
| 05 jun 2024 | 23.46 | 23.46 | 22.74 | 23.20 | 23.20 | 25,204 |
| 04 jun 2024 | 23.30 | 23.50 | 23.14 | 23.46 | 23.46 | 33,760 |
| 03 jun 2024 | 23.18 | 23.56 | 22.88 | 23.28 | 23.28 | 83,333 |
| 02 jun 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 30 may 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - |
| 29 may 2024 | 23.14 | 23.50 | 23.14 | 23.48 | 23.48 | 31,880 |
| 28 may 2024 | 23.66 | 23.84 | 23.28 | 23.30 | 23.30 | 38,785 |
| 27 may 2024 | 24.00 | 24.10 | 23.00 | 23.66 | 23.66 | 53,079 |
| 26 may 2024 | 24.40 | 24.40 | 23.96 | 24.04 | 24.04 | 36,958 |
| 23 may 2024 | 24.10 | 24.44 | 23.90 | 23.92 | 23.92 | 54,190 |
| 22 may 2024 | 24.30 | 24.40 | 23.74 | 24.10 | 24.10 | 50,502 |
| 21 may 2024 | 23.86 | 24.50 | 23.78 | 24.30 | 24.30 | 97,038 |
| 20 may 2024 | 24.30 | 24.82 | 23.76 | 23.86 | 23.86 | 108,725 |
| 19 may 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 16 may 2024 | 25.80 | 26.05 | 25.25 | 25.65 | 25.65 | 63,222 |
| 15 may 2024 | 25.50 | 26.30 | 25.50 | 25.90 | 25.90 | 56,879 |
| 14 may 2024 | 26.55 | 27.15 | 25.85 | 25.95 | 25.95 | 44,143 |
| 13 may 2024 | 27.10 | 27.10 | 26.55 | 26.80 | 26.80 | 28,360 |
| 12 may 2024 | 27.20 | 27.85 | 27.05 | 27.15 | 27.15 | 56,474 |
| 09 may 2024 | 27.40 | 27.50 | 27.15 | 27.20 | 27.20 | 42,736 |
| 08 may 2024 | 27.40 | 27.65 | 27.40 | 27.50 | 27.50 | 76,128 |
| 07 may 2024 | 27.40 | 27.90 | 27.35 | 27.60 | 27.60 | 41,950 |
| 06 may 2024 | 27.80 | 27.80 | 27.30 | 27.40 | 27.40 | 38,271 |
| 05 may 2024 | 28.50 | 28.50 | 27.45 | 27.80 | 27.80 | 34,383 |
| 02 may 2024 | 27.70 | 28.50 | 27.45 | 28.05 | 28.05 | 102,540 |
| 01 may 2024 | 27.75 | 28.00 | 27.30 | 27.70 | 27.70 | 35,189 |
| 30 abr 2024 | 28.00 | 28.00 | 27.45 | 27.80 | 27.80 | 164,144 |
| 29 abr 2024 | 27.80 | 27.80 | 27.15 | 27.70 | 27.70 | 131,871 |
| 28 abr 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 25 abr 2024 | 27.10 | 27.65 | 26.50 | 26.55 | 26.55 | 63,914 |
| 24 abr 2024 | 26.70 | 28.10 | 26.00 | 27.10 | 27.10 | 211,524 |
| 23 abr 2024 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | 37,253 |
| 22 abr 2024 | 26.80 | 27.15 | 26.70 | 26.90 | 26.90 | 69,960 |
| 21 abr 2024 | 27.20 | 27.55 | 26.80 | 27.00 | 27.00 | 122,246 |
| 18 abr 2024 | 27.50 | 28.05 | 27.25 | 27.25 | 27.25 | 153,417 |
| 17 abr 2024 | 27.50 | 28.50 | 26.90 | 27.90 | 27.90 | 430,926 |
| 16 abr 2024 | 27.55 | 28.40 | 27.15 | 27.50 | 27.50 | 239,078 |
| 15 abr 2024 | 27.20 | 28.50 | 27.10 | 27.75 | 27.75 | 606,768 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 26.65 | 27.00 | 26.40 | 26.70 | 26.70 | 126,710 |
| 03 abr 2024 | 26.30 | 27.25 | 26.30 | 26.65 | 26.65 | 92,360 |
| 02 abr 2024 | 27.00 | 27.10 | 26.60 | 26.60 | 26.60 | 140,721 |
| 01 abr 2024 | 27.05 | 27.40 | 26.75 | 27.25 | 27.25 | 102,465 |
| 31 mar 2024 | 27.80 | 27.85 | 27.00 | 27.30 | 27.30 | 69,813 |
| 28 mar 2024 | 28.40 | 28.50 | 27.45 | 27.80 | 27.80 | 116,795 |
| 27 mar 2024 | 27.80 | 28.55 | 27.65 | 28.50 | 28.50 | 88,899 |
| 26 mar 2024 | 29.50 | 29.50 | 27.45 | 28.00 | 28.00 | 576,893 |
| 25 mar 2024 | 29.20 | 30.10 | 29.05 | 29.50 | 29.50 | 275,149 |
| 24 mar 2024 | 30.15 | 30.95 | 29.20 | 29.45 | 29.45 | 749,322 |
| 21 mar 2024 | 29.70 | 30.10 | 29.25 | 30.00 | 30.00 | 357,424 |
| 20 mar 2024 | 30.00 | 30.00 | 29.20 | 29.55 | 29.55 | 341,255 |
| 19 mar 2024 | 29.05 | 30.30 | 29.05 | 30.00 | 30.00 | 675,539 |
| 18 mar 2024 | 27.95 | 29.05 | 27.95 | 28.95 | 28.95 | 748,916 |
| 17 mar 2024 | 27.20 | 27.70 | 26.90 | 27.70 | 27.70 | 149,511 |
| 14 mar 2024 | 27.10 | 27.65 | 26.95 | 27.05 | 27.05 | 267,735 |
| 13 mar 2024 | 26.30 | 27.35 | 26.30 | 26.95 | 26.95 | 145,764 |
| 13 mar 2024 | 0.25 Dividendo | |||||
| 12 mar 2024 | 27.40 | 28.00 | 26.60 | 26.80 | 26.55 | 287,534 |
| 11 mar 2024 | 26.70 | 27.80 | 26.10 | 27.10 | 26.85 | 440,817 |
| 10 mar 2024 | 24.86 | 26.85 | 24.86 | 26.70 | 26.45 | 746,013 |
| 07 mar 2024 | 23.50 | 25.45 | 23.50 | 25.00 | 24.77 | 519,394 |
| 06 mar 2024 | 24.18 | 24.64 | 24.12 | 24.44 | 24.21 | 134,061 |
| 05 mar 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.80 | - |
| 04 mar 2024 | 24.74 | 24.74 | 24.00 | 24.02 | 23.80 | 125,948 |
| 03 mar 2024 | 24.58 | 24.88 | 24.40 | 24.74 | 24.51 | 224,020 |
| 29 feb 2024 | 24.74 | 24.92 | 24.50 | 24.70 | 24.47 | 82,507 |
| 28 feb 2024 | 24.80 | 24.96 | 24.50 | 24.78 | 24.55 | 149,803 |
| 27 feb 2024 | 24.88 | 25.10 | 24.78 | 24.78 | 24.55 | 79,949 |
| 26 feb 2024 | 25.10 | 25.85 | 24.84 | 25.00 | 24.77 | 312,693 |
| 25 feb 2024 | 24.76 | 26.00 | 24.74 | 25.30 | 25.06 | 460,607 |
| 21 feb 2024 | 25.15 | 25.20 | 24.82 | 24.92 | 24.69 | 156,189 |
| 20 feb 2024 | 25.15 | 25.30 | 24.90 | 25.00 | 24.77 | 231,584 |
| 19 feb 2024 | 24.44 | 26.00 | 24.26 | 25.05 | 24.82 | 682,145 |
| 18 feb 2024 | 24.08 | 24.52 | 23.80 | 24.46 | 24.23 | 218,482 |
| 15 feb 2024 | 24.12 | 24.40 | 23.98 | 24.00 | 23.78 | 180,752 |
| 14 feb 2024 | 23.86 | 24.50 | 23.68 | 24.12 | 23.90 | 235,813 |
| 13 feb 2024 | 23.70 | 24.50 | 23.70 | 24.00 | 23.78 | 57,336 |
| 12 feb 2024 | 24.00 | 24.74 | 23.90 | 24.28 | 24.05 | 236,473 |
| 11 feb 2024 | 23.10 | 24.00 | 23.10 | 23.92 | 23.70 | 238,202 |
| 08 feb 2024 | 23.88 | 23.88 | 23.50 | 23.64 | 23.42 | 51,387 |
| 07 feb 2024 | 23.88 | 23.88 | 23.50 | 23.64 | 23.42 | 51,387 |
| 06 feb 2024 | 23.54 | 23.96 | 23.20 | 23.78 | 23.56 | 173,191 |
| 05 feb 2024 | 23.00 | 23.54 | 23.00 | 23.54 | 23.32 | 69,102 |
| 04 feb 2024 | 23.00 | 23.16 | 23.00 | 23.00 | 22.79 | 25,163 |
| 01 feb 2024 | 23.00 | 23.30 | 22.90 | 23.00 | 22.79 | 68,362 |
| 31 ene 2024 | 23.04 | 23.40 | 22.98 | 23.14 | 22.92 | 94,421 |
| 30 ene 2024 | 23.34 | 23.44 | 22.80 | 23.02 | 22.81 | 206,656 |
| 29 ene 2024 | 23.60 | 23.60 | 23.20 | 23.34 | 23.12 | 112,432 |
| *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.