U.S. markets open in 2 hours 23 minutes

Etihad Atheeb Telecommunication Company (7040.SR)

Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
117.00-2.20 (-1.85%)
Al cierre: 03:19PM AST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 2024119.60119.80115.80117.00117.00633,117
15 may 2024114.40119.80114.40119.20119.201,168,872
14 may 2024119.00120.60114.20114.20114.201,000,200
13 may 2024120.00122.00117.80118.40118.40954,172
12 may 2024122.00122.60118.80120.60120.60874,819
09 may 2024122.00124.60120.40122.00122.001,239,677
08 may 2024123.20124.00120.00122.40122.401,297,671
07 may 2024118.60125.00117.80123.00123.002,865,272
06 may 2024121.00122.40118.60118.60118.601,036,423
05 may 2024116.00121.60114.20121.00121.001,511,322
02 may 2024118.80120.40115.80117.20117.201,575,702
01 may 2024122.60123.40119.00119.00119.001,218,194
30 abr 2024122.00125.00120.80122.60122.601,412,907
29 abr 2024124.60125.60116.40121.60121.602,089,293
28 abr 2024125.00125.00125.00125.00125.00-
25 abr 2024120.00126.20120.00125.00125.004,673,790
24 abr 2024123.00124.60116.80118.40118.403,181,527
23 abr 2024116.40125.00116.40121.20121.205,441,747
22 abr 2024113.00116.60112.20115.60115.602,073,242
21 abr 2024113.60115.40112.20112.80112.801,216,381
18 abr 2024115.40117.20111.60113.60113.601,358,629
17 abr 2024118.00119.40113.20115.60115.602,735,242
16 abr 2024110.00118.00108.80116.80116.805,134,257
15 abr 2024113.00117.40108.20109.60109.605,513,895
14 abr 2024------
04 abr 202498.30102.4097.10100.20100.202,942,623
03 abr 202495.8099.9095.5097.5097.502,688,975
02 abr 202496.5098.3095.0095.2095.201,130,838
01 abr 202493.7096.8092.6095.5095.501,090,674
31 mar 202496.0097.7091.0093.7093.701,427,753
28 mar 202497.1098.9094.2095.6095.601,582,050
27 mar 202496.5099.8095.0095.9095.902,566,904
26 mar 202495.00101.6094.6096.3096.306,245,993
25 mar 202484.4093.6084.1093.6093.604,710,385
24 mar 202486.5086.7083.9085.1085.10987,064
21 mar 202485.0087.9084.8086.5086.501,383,730
20 mar 202486.2088.9084.6085.0085.001,278,206
19 mar 202487.8089.3085.6086.0086.00886,042
18 mar 202488.5090.4085.7087.8087.801,239,235
17 mar 202491.5091.6088.5088.7088.701,245,795
14 mar 202493.0094.0091.0091.5091.501,023,634
13 mar 202493.0094.4092.2093.1093.101,169,160
12 mar 202493.1094.7091.7092.9092.901,070,047
11 mar 202494.3096.0091.5093.0093.001,711,598
10 mar 202489.8094.0085.4093.6093.602,860,018
07 mar 202491.0096.4089.2089.9089.903,539,498
06 mar 202494.8098.1090.6091.5091.502,559,886
05 mar 202495.5095.5095.5095.5095.50-
04 mar 202497.2098.7095.0095.5095.50422,243
03 mar 202499.0099.1097.0097.1097.10439,223
29 feb 202499.10100.2097.4099.6099.60880,348
28 feb 202499.60101.2098.0099.3099.30643,389
27 feb 202495.80101.2093.60100.00100.001,245,275
26 feb 2024101.20101.2095.7095.8095.80920,817
25 feb 2024102.20103.00100.00100.80100.80837,315
21 feb 202498.30103.4097.70101.80101.802,673,515
20 feb 2024104.20108.6096.4097.5097.502,610,413
19 feb 2024112.00114.2095.40103.20103.206,564,642
18 feb 202497.90106.0097.80106.00106.002,557,870
15 feb 202488.0096.8086.5096.5096.503,571,926
14 feb 202481.0088.1080.3088.1088.104,279,118
13 feb 202485.0088.0078.2080.1080.103,060,720
12 feb 202483.4083.4083.4083.4083.40921,200
11 feb 202475.9075.9075.9075.9075.9027,501
08 feb 202462.8062.8062.8062.8062.8014,906
07 feb 202462.8062.8062.8062.8062.8014,906
06 feb 202453.2957.1253.2957.1257.123,732,284
05 feb 202455.4256.0252.5653.2953.292,186,917
04 feb 202455.9056.6354.9355.4255.421,379,862
01 feb 202458.2158.3354.9356.8156.811,905,740
31 ene 202457.1259.3756.5158.2158.211,522,083
30 ene 202460.2260.2856.0857.1257.122,262,881
29 ene 202459.3060.7058.8860.3460.342,497,911
28 ene 202458.3359.4357.7359.1259.122,285,457
25 ene 202458.0359.0057.6658.2758.271,750,741
24 ene 202457.2458.0957.0057.9757.972,345,184
23 ene 202455.6058.4555.0557.0057.004,756,464
22 ene 202455.6055.6055.6055.6055.60-
21 ene 202455.6656.6355.2355.6055.601,399,871
18 ene 202455.6655.7254.0855.1155.111,733,004
17 ene 202455.9057.3055.3655.6655.662,637,565
16 ene 202455.5456.7554.0255.8455.843,522,032
15 ene 202457.1858.1555.1755.8455.844,973,967
14 ene 202452.1357.2451.7757.0657.067,527,413
11 ene 202452.2652.9951.2252.2652.263,499,824
10 ene 202449.5253.1748.7352.2052.207,653,423
09 ene 202448.3149.7046.8549.0449.044,723,891
08 ene 202450.8651.1050.4950.9250.92752,103
07 ene 202450.8051.7750.5550.6250.621,576,810
04 ene 202449.5250.9249.2250.3750.371,437,449
03 ene 202451.3451.4149.5249.8349.831,870,742
02 ene 202450.5552.3250.5551.4151.412,989,370
01 ene 202451.8951.8950.5550.9250.921,896,613
31 dic 202351.9552.6251.1051.5351.532,125,962
28 dic 202352.5052.8051.1651.5351.533,642,805
27 dic 202349.0453.1749.0452.0752.079,139,402
26 dic 202347.5849.5847.0348.9848.985,014,024
25 dic 202348.0648.0647.2147.3347.331,282,984
24 dic 202346.1848.2546.0647.7647.762,902,995
21 dic 202346.3046.4845.8846.0646.06668,796
*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...