U.S. markets open in 8 hours 36 minutes
F S&P 500
5,369.00 +3.00 (+0.06%) F Dow Jones
38,882.00 -2.00 (-0.01%) F Nasdaq
19,098.50 +24.25 (+0.13%) E-mini Russell 2000 Index Futur
2,067.00 -1.70 (-0.08%) Petróleo
74.54 +0.47 (+0.63%) Oro
2,389.40 +13.90 (+0.59%)
Raydan Food Company (6012.SR)
Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:17PM AST
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 28.55 | 29.15 | 28.25 | 28.70 | 28.70 | 94,949 |
| 04 jun 2024 | 29.60 | 30.50 | 29.05 | 29.30 | 29.30 | 198,802 |
| 03 jun 2024 | 28.75 | 29.60 | 28.75 | 29.55 | 29.55 | 113,776 |
| 02 jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 30 may 2024 | 29.25 | 29.25 | 28.30 | 28.50 | 28.50 | 90,305 |
| 29 may 2024 | 29.75 | 29.85 | 28.90 | 29.00 | 29.00 | 95,576 |
| 28 may 2024 | 29.75 | 30.90 | 29.45 | 29.50 | 29.50 | 231,402 |
| 27 may 2024 | 29.00 | 30.30 | 28.70 | 29.65 | 29.65 | 168,547 |
| 26 may 2024 | 28.65 | 29.70 | 28.15 | 28.95 | 28.95 | 136,680 |
| 23 may 2024 | 28.70 | 29.00 | 28.40 | 28.65 | 28.65 | 59,896 |
| 22 may 2024 | 28.80 | 29.45 | 28.30 | 28.70 | 28.70 | 131,173 |
| 21 may 2024 | 29.00 | 29.25 | 28.25 | 28.50 | 28.50 | 157,893 |
| 20 may 2024 | 29.50 | 30.45 | 28.50 | 28.65 | 28.65 | 146,694 |
| 19 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 16 may 2024 | 31.50 | 31.70 | 30.30 | 30.35 | 30.35 | 135,159 |
| 15 may 2024 | 31.30 | 32.50 | 31.15 | 31.50 | 31.50 | 363,511 |
| 14 may 2024 | 31.75 | 32.20 | 30.25 | 31.30 | 31.30 | 262,266 |
| 13 may 2024 | 32.15 | 32.50 | 31.20 | 31.75 | 31.75 | 214,877 |
| 12 may 2024 | 33.05 | 33.70 | 32.10 | 32.30 | 32.30 | 218,904 |
| 09 may 2024 | 32.90 | 33.70 | 32.10 | 33.20 | 33.20 | 403,506 |
| 08 may 2024 | 32.50 | 34.05 | 32.30 | 33.65 | 33.65 | 655,227 |
| 07 may 2024 | 33.00 | 33.50 | 32.50 | 32.50 | 32.50 | 290,481 |
| 06 may 2024 | 33.60 | 34.90 | 32.85 | 33.05 | 33.05 | 851,815 |
| 05 may 2024 | 31.30 | 33.80 | 30.45 | 33.40 | 33.40 | 1,336,293 |
| 02 may 2024 | 29.10 | 31.20 | 29.00 | 30.90 | 30.90 | 944,058 |
| 01 may 2024 | 28.80 | 29.50 | 28.50 | 28.80 | 28.80 | 142,762 |
| 30 abr 2024 | 29.10 | 29.30 | 28.30 | 28.60 | 28.60 | 346,784 |
| 29 abr 2024 | 27.50 | 29.75 | 27.00 | 29.35 | 29.35 | 679,713 |
| 28 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 25 abr 2024 | 27.85 | 28.30 | 27.30 | 27.75 | 27.75 | 116,165 |
| 24 abr 2024 | 28.55 | 29.05 | 26.85 | 27.85 | 27.85 | 237,799 |
| 23 abr 2024 | 28.70 | 29.85 | 28.40 | 28.40 | 28.40 | 812,943 |
| 22 abr 2024 | 26.50 | 28.85 | 26.35 | 28.55 | 28.55 | 788,082 |
| 21 abr 2024 | 26.35 | 26.75 | 26.10 | 26.40 | 26.40 | 205,355 |
| 18 abr 2024 | 25.85 | 26.35 | 25.10 | 26.25 | 26.25 | 288,158 |
| 17 abr 2024 | 25.30 | 25.70 | 24.96 | 25.50 | 25.50 | 172,425 |
| 16 abr 2024 | 26.00 | 26.10 | 24.92 | 25.40 | 25.40 | 152,763 |
| 15 abr 2024 | 25.70 | 26.20 | 25.65 | 26.00 | 26.00 | 119,809 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 80,362 |
| 03 abr 2024 | 25.30 | 26.00 | 25.15 | 25.75 | 25.75 | 115,710 |
| 02 abr 2024 | 25.85 | 26.00 | 25.05 | 25.65 | 25.65 | 131,867 |
| 01 abr 2024 | 25.40 | 26.30 | 25.40 | 25.85 | 25.85 | 137,654 |
| 31 mar 2024 | 26.60 | 26.60 | 25.30 | 26.00 | 26.00 | 186,165 |
| 28 mar 2024 | 28.80 | 28.80 | 27.00 | 27.50 | 27.50 | 193,015 |
| 27 mar 2024 | 28.00 | 28.65 | 27.90 | 28.50 | 28.50 | 128,820 |
| 26 mar 2024 | 28.60 | 28.95 | 27.95 | 28.30 | 28.30 | 104,908 |
| 25 mar 2024 | 29.50 | 29.90 | 28.60 | 28.90 | 28.90 | 160,530 |
| 24 mar 2024 | 30.00 | 30.20 | 29.30 | 29.65 | 29.65 | 125,569 |
| 21 mar 2024 | 30.20 | 30.40 | 29.20 | 30.20 | 30.20 | 123,713 |
| 20 mar 2024 | 31.00 | 31.10 | 30.05 | 30.20 | 30.20 | 219,770 |
| 19 mar 2024 | 30.00 | 31.30 | 29.55 | 31.00 | 31.00 | 715,282 |
| 18 mar 2024 | 30.15 | 30.20 | 29.10 | 30.20 | 30.20 | 410,246 |
| 17 mar 2024 | 29.20 | 30.60 | 29.20 | 30.00 | 30.00 | 669,970 |
| 14 mar 2024 | 28.40 | 29.60 | 28.20 | 29.10 | 29.10 | 1,029,542 |
| 13 mar 2024 | 27.10 | 28.65 | 27.10 | 28.40 | 28.40 | 849,825 |
| 12 mar 2024 | 27.20 | 27.50 | 27.05 | 27.25 | 27.25 | 96,964 |
| 11 mar 2024 | 27.55 | 27.80 | 26.75 | 27.20 | 27.20 | 151,169 |
| 10 mar 2024 | 27.45 | 27.75 | 27.35 | 27.55 | 27.55 | 158,399 |
| 07 mar 2024 | 28.20 | 28.40 | 27.30 | 27.45 | 27.45 | 284,425 |
| 06 mar 2024 | 27.55 | 28.20 | 27.55 | 28.10 | 28.10 | 152,387 |
| 05 mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 04 mar 2024 | 28.20 | 28.30 | 27.10 | 27.50 | 27.50 | 203,207 |
| 03 mar 2024 | 28.00 | 28.30 | 27.65 | 28.15 | 28.15 | 180,268 |
| 29 feb 2024 | 28.35 | 28.45 | 27.85 | 27.95 | 27.95 | 180,136 |
| 28 feb 2024 | 27.75 | 28.65 | 27.60 | 28.10 | 28.10 | 476,017 |
| 27 feb 2024 | 26.85 | 27.70 | 26.70 | 27.60 | 27.60 | 295,964 |
| 26 feb 2024 | 26.95 | 27.75 | 26.70 | 26.85 | 26.85 | 412,132 |
| 25 feb 2024 | 26.90 | 27.10 | 26.80 | 26.80 | 26.80 | 75,046 |
| 21 feb 2024 | 26.90 | 27.10 | 26.60 | 26.85 | 26.85 | 107,158 |
| 20 feb 2024 | 27.10 | 27.40 | 26.80 | 27.05 | 27.05 | 158,406 |
| 19 feb 2024 | 27.35 | 27.50 | 26.65 | 27.10 | 27.10 | 287,943 |
| 18 feb 2024 | 26.85 | 27.45 | 26.85 | 27.20 | 27.20 | 344,160 |
| 15 feb 2024 | 26.30 | 26.85 | 26.10 | 26.80 | 26.80 | 293,767 |
| 14 feb 2024 | 25.85 | 26.35 | 25.75 | 26.15 | 26.15 | 154,708 |
| 13 feb 2024 | 26.00 | 26.00 | 25.75 | 25.90 | 25.90 | 66,117 |
| 12 feb 2024 | 26.10 | 26.35 | 25.80 | 26.00 | 26.00 | 104,550 |
| 11 feb 2024 | 26.20 | 26.50 | 25.95 | 26.20 | 26.20 | 121,487 |
| 08 feb 2024 | 25.65 | 25.95 | 25.45 | 25.80 | 25.80 | 76,138 |
| 07 feb 2024 | 25.65 | 25.95 | 25.45 | 25.80 | 25.80 | 76,138 |
| 06 feb 2024 | 25.80 | 25.80 | 25.40 | 25.50 | 25.50 | 69,471 |
| 05 feb 2024 | 25.35 | 25.90 | 25.15 | 25.85 | 25.85 | 114,636 |
| 04 feb 2024 | 25.00 | 25.45 | 24.94 | 25.30 | 25.30 | 85,452 |
| 01 feb 2024 | 25.00 | 25.35 | 24.70 | 24.98 | 24.98 | 118,549 |
| 31 ene 2024 | 25.50 | 25.60 | 25.00 | 25.10 | 25.10 | 127,222 |
| 30 ene 2024 | 26.15 | 26.15 | 25.00 | 25.55 | 25.55 | 173,292 |
| 29 ene 2024 | 27.00 | 27.00 | 26.00 | 26.30 | 26.30 | 205,705 |
| 28 ene 2024 | 26.70 | 27.10 | 26.35 | 26.80 | 26.80 | 119,181 |
| 25 ene 2024 | 26.30 | 26.70 | 26.00 | 26.60 | 26.60 | 191,257 |
| 24 ene 2024 | 26.00 | 26.30 | 25.95 | 26.25 | 26.25 | 42,407 |
| 23 ene 2024 | 26.50 | 26.70 | 26.00 | 26.00 | 26.00 | 133,571 |
| 22 ene 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 21 ene 2024 | 26.80 | 26.80 | 26.35 | 26.35 | 26.35 | 137,432 |
| 18 ene 2024 | 26.60 | 26.80 | 26.05 | 26.70 | 26.70 | 149,129 |
| 17 ene 2024 | 27.00 | 27.35 | 26.85 | 26.90 | 26.90 | 200,122 |
| 16 ene 2024 | 27.50 | 27.65 | 26.90 | 27.25 | 27.25 | 213,990 |
| 15 ene 2024 | 26.75 | 27.45 | 26.65 | 27.40 | 27.40 | 247,310 |
| 14 ene 2024 | 27.15 | 27.15 | 26.65 | 26.80 | 26.80 | 120,614 |
| 11 ene 2024 | 26.65 | 27.15 | 26.40 | 27.05 | 27.05 | 208,787 |
| 10 ene 2024 | 26.25 | 26.70 | 26.10 | 26.60 | 26.60 | 105,463 |
| *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.