U.S. markets closed

SEDCO Capital REIT Fund (4344.SR)

Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
7.940.00 (0.00%)
Al cierre: 03:14PM AST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20247.958.037.907.947.94173,401
15 may 20247.998.037.827.947.94168,785
14 may 20248.318.337.907.977.97396,152
13 may 20248.328.338.258.318.3170,541
12 may 20248.458.458.208.338.33189,124
09 may 20248.558.598.318.458.45136,089
08 may 20248.558.558.508.538.5347,618
07 may 20248.608.618.488.508.50193,093
06 may 20248.608.638.498.628.6271,505
05 may 20248.628.638.598.608.6042,288
02 may 20248.618.638.608.628.6225,329
01 may 20248.588.628.588.608.6053,305
30 abr 20248.638.638.568.588.5893,445
29 abr 20248.608.668.608.648.6464,179
28 abr 20248.678.678.678.678.67-
25 abr 20248.708.748.648.678.6783,682
24 abr 20248.778.788.678.678.67183,777
23 abr 20248.758.778.748.778.7785,295
22 abr 20248.748.788.718.728.72112,452
21 abr 20248.758.808.708.748.74103,259
18 abr 20248.708.808.688.808.8078,005
17 abr 20248.678.708.608.688.68134,721
16 abr 20248.708.728.688.708.7049,237
15 abr 20248.748.798.678.708.70127,967
14 abr 2024------
04 abr 20248.818.818.728.798.7996,776
03 abr 20248.808.848.758.818.8167,089
02 abr 20248.728.798.718.798.7981,590
01 abr 20248.678.798.668.748.7476,417
31 mar 20248.848.848.658.678.67134,771
28 mar 20248.828.868.798.848.8453,462
27 mar 20248.808.908.808.828.82110,851
26 mar 20248.758.808.758.808.8046,152
25 mar 20248.778.808.758.778.7760,523
24 mar 20248.808.858.708.778.7798,083
21 mar 20248.808.858.798.858.8549,983
20 mar 20248.828.908.718.768.76177,339
19 mar 20248.798.838.758.828.8260,017
18 mar 20248.718.808.628.798.79152,824
17 mar 20248.808.828.698.708.70184,089
14 mar 20248.828.958.788.808.80209,276
13 mar 20248.928.958.848.878.8762,587
12 mar 20248.868.998.868.878.8792,140
11 mar 20248.858.958.848.868.8661,772
10 mar 20248.918.978.858.858.8579,429
07 mar 20248.938.958.908.918.9187,082
06 mar 20248.878.988.868.938.9391,270
05 mar 20248.878.878.878.878.87-
04 mar 20248.888.888.858.878.8757,084
03 mar 20248.978.978.888.888.8843,283
29 feb 20248.818.998.818.998.99156,855
28 feb 20248.848.868.818.818.8182,535
27 feb 20248.818.888.818.878.8799,626
26 feb 20248.848.858.818.818.8166,794
25 feb 20248.828.858.818.858.85129,206
21 feb 20248.848.848.808.818.8143,611
20 feb 20248.858.858.808.828.8296,437
19 feb 20248.788.858.788.848.8458,255
18 feb 20248.788.838.778.808.8073,956
15 feb 20248.728.788.728.778.77103,810
14 feb 20248.778.798.728.728.7253,412
13 feb 20248.788.798.728.778.7756,284
12 feb 20248.868.868.708.788.7859,801
11 feb 20248.748.808.708.768.7696,602
08 feb 20248.748.778.688.718.7172,788
07 feb 20248.748.778.688.718.7172,788
06 feb 20248.748.798.738.778.7758,410
05 feb 20248.708.778.708.748.7484,950
04 feb 20248.728.758.708.728.7248,762
01 feb 20248.758.758.668.738.73169,674
31 ene 20248.708.738.668.708.7033,849
30 ene 20248.818.838.698.708.70285,526
29 ene 20248.778.938.778.818.81167,287
28 ene 20248.778.808.738.778.7768,168
25 ene 20248.748.808.748.778.77116,018
24 ene 20248.758.788.718.748.7491,953
23 ene 20248.758.808.738.768.7684,200
22 ene 20248.758.758.758.758.75-
21 ene 20248.608.758.608.758.75179,093
18 ene 20248.818.818.718.718.7186,273
17 ene 20248.808.908.798.818.81135,623
16 ene 20248.858.878.808.818.8165,302
15 ene 20248.838.938.828.888.8873,738
14 ene 20248.878.908.818.908.90110,438
11 ene 20248.908.948.858.888.88126,870
10 ene 20248.919.068.908.958.95138,886
09 ene 20248.878.958.808.958.95196,158
08 ene 20248.848.908.808.878.87179,024
07 ene 20248.858.878.818.858.8599,357
04 ene 20248.928.928.788.858.85144,960
03 ene 20249.009.018.938.938.93193,539
02 ene 20248.999.038.969.009.00222,843
01 ene 20249.009.038.968.998.99444,787
01 ene 20240.145 Dividendo
31 dic 20239.069.139.049.128.97244,985
28 dic 20239.049.089.019.068.92274,755
27 dic 20238.979.038.969.018.87221,672
26 dic 20238.939.028.938.948.80336,438
25 dic 20238.838.958.838.938.79105,452
24 dic 20238.808.928.808.908.76268,136
*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...