U.S. markets closed

Al Moammar Information Systems Company (7200.SR)

Saudi - Saudi Precio retrasado. Moneda en SAR.
Añadir a la lista de seguimiento
163.00+11.00 (+7.24%)
Al cierre: 03:17PM AST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SARDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 2024152.00165.00151.40163.00163.00558,030
12 jun 2024153.00153.60149.80152.00152.00167,691
11 jun 2024148.00153.60146.40150.40150.40238,521
10 jun 2024146.20148.20145.40147.60147.6070,694
09 jun 2024146.00149.20144.80145.00145.00136,553
06 jun 2024143.20147.40143.00144.40144.4078,728
05 jun 2024144.00145.60140.00143.20143.20100,206
04 jun 2024149.20149.20142.60143.20143.2091,362
03 jun 2024145.00149.60145.00149.60149.6079,732
02 jun 2024144.80144.80144.80144.80144.80-
30 may 2024146.60147.00143.00144.80144.80101,128
29 may 2024144.00147.40141.80146.00146.00165,409
28 may 2024147.80149.40142.60144.00144.00144,338
27 may 2024149.40150.40145.00148.00148.00110,362
26 may 2024143.60149.00142.40148.60148.60146,839
23 may 2024141.40145.00140.20143.60143.60170,907
22 may 2024143.60143.80140.00141.40141.40137,440
21 may 2024147.20147.40139.60142.00142.00323,188
20 may 2024150.00153.00146.40147.00147.00250,964
19 may 2024160.20160.20160.20160.20160.20-
16 may 2024165.40165.40158.40160.20160.2087,526
15 may 2024159.40167.20159.40164.80164.80120,617
14 may 2024165.20166.80159.40163.80163.80131,793
13 may 2024168.00170.80164.80168.00168.00134,911
12 may 2024173.00175.20163.20168.60168.60211,885
09 may 2024167.60174.20167.00173.00173.00334,986
08 may 2024168.00169.60165.60168.20168.20121,324
07 may 2024163.40166.80161.80165.00165.00106,915
06 may 2024165.20165.20160.00163.60163.6073,453
05 may 2024159.60165.00158.40163.00163.00143,511
02 may 2024162.20162.40159.40159.60159.60105,823
01 may 2024157.80162.40156.80160.80160.80163,740
30 abr 2024157.80157.80153.80157.60157.6074,666
29 abr 2024147.00157.80146.80157.00157.00291,419
28 abr 2024146.80146.80146.80146.80146.80-
25 abr 2024146.00148.20144.00146.80146.80140,720
24 abr 2024152.60153.80145.20146.00146.00274,359
23 abr 2024153.00155.00150.00152.40152.40107,105
22 abr 2024154.80156.80153.60153.80153.80107,393
21 abr 2024158.60161.60154.60156.00156.00101,873
18 abr 2024154.80162.00154.80158.60158.60188,307
17 abr 2024157.80157.80154.20156.20156.2095,976
16 abr 2024158.00164.00155.00158.00158.00420,185
15 abr 2024150.60158.40149.40158.20158.20374,388
14 abr 2024------
04 abr 2024152.00152.00149.60151.00151.00219,589
03 abr 2024147.00152.00144.60150.00150.00203,986
02 abr 2024141.00152.60139.00146.80146.80416,943
01 abr 2024144.40146.00136.00142.00142.00316,193
31 mar 2024146.80150.40143.00144.40144.40175,713
28 mar 2024145.00148.60142.00146.80146.80220,436
27 mar 2024140.00146.80139.20144.40144.40332,441
26 mar 2024141.40142.00136.40139.60139.60249,861
25 mar 2024136.00144.20135.00141.20141.20365,810
24 mar 2024130.60136.80130.60135.80135.80479,511
21 mar 2024146.60147.40145.00145.00145.0072,034
20 mar 2024150.00151.80146.00146.60146.60363,714
19 mar 2024141.00146.60140.80145.40145.40320,401
18 mar 2024141.00141.40137.00141.00141.00233,301
17 mar 2024146.80146.80140.80141.00141.00218,457
14 mar 2024144.00147.00144.00145.40145.4095,839
13 mar 2024143.80145.40143.60144.00144.00103,779
12 mar 2024143.00145.60142.80143.80143.8067,697
11 mar 2024147.80148.00141.80143.80143.80187,534
10 mar 2024145.80148.20145.80148.20148.20114,925
07 mar 2024149.00149.00145.00145.80145.80116,002
06 mar 2024147.40150.80146.60149.00149.00323,737
05 mar 2024142.80142.80142.80142.80142.80-
04 mar 2024144.40145.60141.80142.80142.80209,486
03 mar 2024146.00146.40142.60144.60144.60147,771
29 feb 2024148.60148.80144.80145.40145.40169,029
28 feb 2024143.20149.00143.20148.00148.00143,114
27 feb 2024143.20146.00143.20144.00144.0091,521
26 feb 2024146.00146.20143.40143.80143.80145,706
25 feb 2024147.60148.00145.40146.00146.0064,982
21 feb 2024148.60149.60147.60147.60147.6079,190
20 feb 2024149.00151.20147.60148.60148.60138,771
19 feb 2024148.00150.00146.60149.00149.00134,234
18 feb 2024150.60150.60147.40148.20148.2091,418
15 feb 2024148.00151.20148.00150.00150.00173,741
14 feb 2024148.80151.60147.40148.00148.00159,878
13 feb 2024149.00151.40147.40148.80148.80117,642
12 feb 2024150.40151.80148.00150.40150.40151,999
11 feb 2024148.00152.80148.00150.40150.40188,515
08 feb 2024143.60148.40141.40148.00148.00397,919
07 feb 2024143.60148.40141.40148.00148.00397,919
06 feb 2024135.20144.20133.20143.00143.00757,063
05 feb 2024133.00135.20132.60133.40133.40122,668
04 feb 2024131.20133.00131.20132.00132.0050,924
01 feb 2024132.80133.60130.20132.20132.20130,337
31 ene 2024130.60133.80130.20132.80132.80137,700
30 ene 2024134.20135.20131.00131.20131.20238,045
29 ene 2024136.00136.00133.00133.60133.60122,891
28 ene 2024137.00137.00134.80135.00135.00156,466
25 ene 2024135.40137.00134.80136.60136.6085,803
24 ene 2024138.60138.60135.00135.20135.20137,784
23 ene 2024140.00143.20136.00136.60136.60414,853
22 ene 2024133.60133.60133.60133.60133.60-
21 ene 2024133.20133.60131.20133.60133.60100,305
18 ene 2024134.00136.00131.80132.20132.20124,776
*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...