SEDCO Capital REIT Fund (4344.SR)
Saudi - Saudi Precio retrasado. Moneda en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:19PM AST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 7.92 | 7.95 | 7.89 | 7.91 | 7.91 | 137,190 |
| 12 jun 2024 | 7.99 | 8.00 | 7.85 | 7.91 | 7.91 | 198,830 |
| 11 jun 2024 | 7.74 | 7.88 | 7.70 | 7.84 | 7.84 | 283,468 |
| 10 jun 2024 | 7.69 | 7.78 | 7.69 | 7.74 | 7.74 | 179,569 |
| 09 jun 2024 | 7.58 | 7.67 | 7.55 | 7.65 | 7.65 | 118,255 |
| 06 jun 2024 | 7.65 | 7.65 | 7.59 | 7.62 | 7.62 | 120,756 |
| 05 jun 2024 | 7.60 | 7.64 | 7.54 | 7.58 | 7.58 | 151,460 |
| 04 jun 2024 | 7.73 | 7.74 | 7.53 | 7.61 | 7.61 | 244,982 |
| 03 jun 2024 | 7.65 | 7.73 | 7.61 | 7.73 | 7.73 | 164,983 |
| 02 jun 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 30 may 2024 | 7.86 | 7.93 | 7.78 | 7.79 | 7.79 | 135,414 |
| 29 may 2024 | 7.71 | 7.86 | 7.71 | 7.86 | 7.86 | 55,076 |
| 28 may 2024 | 8.10 | 8.10 | 7.69 | 7.71 | 7.71 | 181,500 |
| 27 may 2024 | 7.80 | 7.85 | 7.71 | 7.71 | 7.71 | 178,816 |
| 26 may 2024 | 7.88 | 7.88 | 7.76 | 7.80 | 7.80 | 63,519 |
| 23 may 2024 | 8.04 | 8.04 | 7.80 | 7.85 | 7.85 | 118,952 |
| 22 may 2024 | 7.85 | 7.90 | 7.84 | 7.87 | 7.87 | 97,203 |
| 22 may 2024 | 0.125 Dividendo | |||||
| 21 may 2024 | 7.93 | 8.05 | 7.93 | 8.01 | 7.89 | 133,672 |
| 20 may 2024 | 7.90 | 7.94 | 7.88 | 7.93 | 7.81 | 156,914 |
| 19 may 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.82 | - |
| 16 may 2024 | 7.95 | 8.03 | 7.90 | 7.94 | 7.82 | 173,401 |
| 15 may 2024 | 7.99 | 8.03 | 7.82 | 7.94 | 7.82 | 168,785 |
| 14 may 2024 | 8.31 | 8.33 | 7.90 | 7.97 | 7.85 | 396,152 |
| 13 may 2024 | 8.32 | 8.33 | 8.25 | 8.31 | 8.18 | 70,541 |
| 12 may 2024 | 8.45 | 8.45 | 8.20 | 8.33 | 8.20 | 189,124 |
| 09 may 2024 | 8.55 | 8.59 | 8.31 | 8.45 | 8.32 | 136,089 |
| 08 may 2024 | 8.55 | 8.55 | 8.50 | 8.53 | 8.40 | 47,618 |
| 07 may 2024 | 8.60 | 8.61 | 8.48 | 8.50 | 8.37 | 193,093 |
| 06 may 2024 | 8.60 | 8.63 | 8.49 | 8.62 | 8.49 | 71,505 |
| 05 may 2024 | 8.62 | 8.63 | 8.59 | 8.60 | 8.47 | 42,288 |
| 02 may 2024 | 8.61 | 8.63 | 8.60 | 8.62 | 8.49 | 25,329 |
| 01 may 2024 | 8.58 | 8.62 | 8.58 | 8.60 | 8.47 | 53,305 |
| 30 abr 2024 | 8.63 | 8.63 | 8.56 | 8.58 | 8.45 | 93,445 |
| 29 abr 2024 | 8.60 | 8.66 | 8.60 | 8.64 | 8.51 | 64,179 |
| 28 abr 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.53 | - |
| 25 abr 2024 | 8.70 | 8.74 | 8.64 | 8.67 | 8.53 | 83,682 |
| 24 abr 2024 | 8.77 | 8.78 | 8.67 | 8.67 | 8.53 | 183,777 |
| 23 abr 2024 | 8.75 | 8.77 | 8.74 | 8.77 | 8.63 | 85,295 |
| 22 abr 2024 | 8.74 | 8.78 | 8.71 | 8.72 | 8.58 | 112,452 |
| 21 abr 2024 | 8.75 | 8.80 | 8.70 | 8.74 | 8.60 | 103,259 |
| 18 abr 2024 | 8.70 | 8.80 | 8.68 | 8.80 | 8.66 | 78,005 |
| 17 abr 2024 | 8.67 | 8.70 | 8.60 | 8.68 | 8.54 | 134,721 |
| 16 abr 2024 | 8.70 | 8.72 | 8.68 | 8.70 | 8.56 | 49,237 |
| 15 abr 2024 | 8.74 | 8.79 | 8.67 | 8.70 | 8.56 | 127,967 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 8.81 | 8.81 | 8.72 | 8.79 | 8.65 | 96,776 |
| 03 abr 2024 | 8.80 | 8.84 | 8.75 | 8.81 | 8.67 | 67,089 |
| 02 abr 2024 | 8.72 | 8.79 | 8.71 | 8.79 | 8.65 | 81,590 |
| 01 abr 2024 | 8.67 | 8.79 | 8.66 | 8.74 | 8.60 | 76,417 |
| 31 mar 2024 | 8.84 | 8.84 | 8.65 | 8.67 | 8.53 | 134,771 |
| 28 mar 2024 | 8.82 | 8.86 | 8.79 | 8.84 | 8.70 | 53,462 |
| 27 mar 2024 | 8.80 | 8.90 | 8.80 | 8.82 | 8.68 | 110,851 |
| 26 mar 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.66 | 46,152 |
| 25 mar 2024 | 8.77 | 8.80 | 8.75 | 8.77 | 8.63 | 60,523 |
| 24 mar 2024 | 8.80 | 8.85 | 8.70 | 8.77 | 8.63 | 98,083 |
| 21 mar 2024 | 8.80 | 8.85 | 8.79 | 8.85 | 8.71 | 49,983 |
| 20 mar 2024 | 8.82 | 8.90 | 8.71 | 8.76 | 8.62 | 177,339 |
| 19 mar 2024 | 8.79 | 8.83 | 8.75 | 8.82 | 8.68 | 60,017 |
| 18 mar 2024 | 8.71 | 8.80 | 8.62 | 8.79 | 8.65 | 152,824 |
| 17 mar 2024 | 8.80 | 8.82 | 8.69 | 8.70 | 8.56 | 184,089 |
| 14 mar 2024 | 8.82 | 8.95 | 8.78 | 8.80 | 8.66 | 209,276 |
| 13 mar 2024 | 8.92 | 8.95 | 8.84 | 8.87 | 8.73 | 62,587 |
| 12 mar 2024 | 8.86 | 8.99 | 8.86 | 8.87 | 8.73 | 92,140 |
| 11 mar 2024 | 8.85 | 8.95 | 8.84 | 8.86 | 8.72 | 61,772 |
| 10 mar 2024 | 8.91 | 8.97 | 8.85 | 8.85 | 8.71 | 79,429 |
| 07 mar 2024 | 8.93 | 8.95 | 8.90 | 8.91 | 8.77 | 87,082 |
| 06 mar 2024 | 8.87 | 8.98 | 8.86 | 8.93 | 8.79 | 91,270 |
| 05 mar 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.73 | - |
| 04 mar 2024 | 8.88 | 8.88 | 8.85 | 8.87 | 8.73 | 57,084 |
| 03 mar 2024 | 8.97 | 8.97 | 8.88 | 8.88 | 8.74 | 43,283 |
| 29 feb 2024 | 8.81 | 8.99 | 8.81 | 8.99 | 8.85 | 156,855 |
| 28 feb 2024 | 8.84 | 8.86 | 8.81 | 8.81 | 8.67 | 82,535 |
| 27 feb 2024 | 8.81 | 8.88 | 8.81 | 8.87 | 8.73 | 99,626 |
| 26 feb 2024 | 8.84 | 8.85 | 8.81 | 8.81 | 8.67 | 66,794 |
| 25 feb 2024 | 8.82 | 8.85 | 8.81 | 8.85 | 8.71 | 129,206 |
| 21 feb 2024 | 8.84 | 8.84 | 8.80 | 8.81 | 8.67 | 43,611 |
| 20 feb 2024 | 8.85 | 8.85 | 8.80 | 8.82 | 8.68 | 96,437 |
| 19 feb 2024 | 8.78 | 8.85 | 8.78 | 8.84 | 8.70 | 58,255 |
| 18 feb 2024 | 8.78 | 8.83 | 8.77 | 8.80 | 8.66 | 73,956 |
| 15 feb 2024 | 8.72 | 8.78 | 8.72 | 8.77 | 8.63 | 103,810 |
| 14 feb 2024 | 8.77 | 8.79 | 8.72 | 8.72 | 8.58 | 53,412 |
| 13 feb 2024 | 8.78 | 8.79 | 8.72 | 8.77 | 8.63 | 56,284 |
| 12 feb 2024 | 8.86 | 8.86 | 8.70 | 8.78 | 8.64 | 59,801 |
| 11 feb 2024 | 8.74 | 8.80 | 8.70 | 8.76 | 8.62 | 96,602 |
| 08 feb 2024 | 8.74 | 8.77 | 8.68 | 8.71 | 8.57 | 72,788 |
| 07 feb 2024 | 8.74 | 8.77 | 8.68 | 8.71 | 8.57 | 72,788 |
| 06 feb 2024 | 8.74 | 8.79 | 8.73 | 8.77 | 8.63 | 58,410 |
| 05 feb 2024 | 8.70 | 8.77 | 8.70 | 8.74 | 8.60 | 84,950 |
| 04 feb 2024 | 8.72 | 8.75 | 8.70 | 8.72 | 8.58 | 48,762 |
| 01 feb 2024 | 8.75 | 8.75 | 8.66 | 8.73 | 8.59 | 169,674 |
| 31 ene 2024 | 8.70 | 8.73 | 8.66 | 8.70 | 8.56 | 33,849 |
| 30 ene 2024 | 8.81 | 8.83 | 8.69 | 8.70 | 8.56 | 285,526 |
| 29 ene 2024 | 8.77 | 8.93 | 8.77 | 8.81 | 8.67 | 167,287 |
| 28 ene 2024 | 8.77 | 8.80 | 8.73 | 8.77 | 8.63 | 68,168 |
| 25 ene 2024 | 8.74 | 8.80 | 8.74 | 8.77 | 8.63 | 116,018 |
| 24 ene 2024 | 8.75 | 8.78 | 8.71 | 8.74 | 8.60 | 91,953 |
| 23 ene 2024 | 8.75 | 8.80 | 8.73 | 8.76 | 8.62 | 84,200 |
| 22 ene 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | - |
| 21 ene 2024 | 8.60 | 8.75 | 8.60 | 8.75 | 8.61 | 179,093 |
| *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.