U.S. markets open in 4 hours 41 minutes
F S&P 500
5,295.75 -29.00 (-0.54%) F Dow Jones
38,781.00 -163.00 (-0.42%) F Nasdaq
18,821.75 -118.75 (-0.63%) E-mini Russell 2000 Index Futur
2,057.90 -15.30 (-0.74%) Petróleo
80.43 +0.60 (+0.75%) Oro
2,347.60 -8.90 (-0.38%)
Saudi Reinsurance Company (8200.SR)
Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
A partir del 11:32AM AST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 25.05 | 25.50 | 24.86 | 24.94 | 24.94 | 84,929 |
| 28 may 2024 | 24.70 | 25.10 | 24.60 | 25.00 | 25.00 | 442,374 |
| 27 may 2024 | 25.00 | 25.20 | 24.12 | 24.62 | 24.62 | 383,583 |
| 26 may 2024 | 24.80 | 25.50 | 24.78 | 24.84 | 24.84 | 269,112 |
| 23 may 2024 | 24.98 | 25.05 | 24.46 | 24.84 | 24.84 | 335,740 |
| 22 may 2024 | 25.00 | 25.20 | 24.10 | 24.68 | 24.68 | 516,758 |
| 21 may 2024 | 25.60 | 26.20 | 24.74 | 24.80 | 24.80 | 1,370,128 |
| 20 may 2024 | 25.40 | 26.00 | 25.25 | 25.60 | 25.60 | 313,950 |
| 19 may 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 16 may 2024 | 26.55 | 26.85 | 25.75 | 25.90 | 25.90 | 352,220 |
| 15 may 2024 | 26.30 | 26.95 | 25.60 | 26.10 | 26.10 | 557,643 |
| 14 may 2024 | 27.10 | 27.45 | 26.00 | 26.25 | 26.25 | 687,156 |
| 13 may 2024 | 28.00 | 28.00 | 26.90 | 27.40 | 27.40 | 704,839 |
| 12 may 2024 | 28.30 | 28.70 | 27.50 | 27.85 | 27.85 | 554,472 |
| 09 may 2024 | 28.15 | 29.55 | 27.65 | 28.20 | 28.20 | 3,798,764 |
| 08 may 2024 | 27.05 | 27.80 | 27.05 | 27.60 | 27.60 | 469,447 |
| 07 may 2024 | 27.80 | 27.95 | 27.00 | 27.40 | 27.40 | 393,189 |
| 06 may 2024 | 27.00 | 28.10 | 27.00 | 27.75 | 27.75 | 897,851 |
| 05 may 2024 | 27.90 | 27.90 | 26.70 | 27.00 | 27.00 | 354,808 |
| 02 may 2024 | 27.85 | 28.20 | 27.50 | 27.50 | 27.50 | 710,922 |
| 01 may 2024 | 27.45 | 28.00 | 27.00 | 27.50 | 27.50 | 850,698 |
| 30 abr 2024 | 25.90 | 27.80 | 25.65 | 27.45 | 27.45 | 1,281,647 |
| 29 abr 2024 | 25.00 | 25.90 | 24.94 | 25.60 | 25.60 | 699,779 |
| 28 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 25 abr 2024 | 26.65 | 26.90 | 25.95 | 26.00 | 26.00 | 606,095 |
| 24 abr 2024 | 27.30 | 27.30 | 25.55 | 26.70 | 26.70 | 1,070,251 |
| 23 abr 2024 | 28.10 | 28.10 | 26.70 | 27.15 | 27.15 | 1,575,764 |
| 22 abr 2024 | 26.90 | 28.40 | 26.45 | 27.70 | 27.70 | 4,567,191 |
| 21 abr 2024 | 26.00 | 26.90 | 25.85 | 26.75 | 26.75 | 1,613,791 |
| 18 abr 2024 | 26.10 | 26.10 | 25.50 | 25.95 | 25.95 | 658,955 |
| 17 abr 2024 | 25.70 | 26.00 | 25.10 | 26.00 | 26.00 | 452,761 |
| 16 abr 2024 | 26.25 | 26.40 | 25.35 | 25.70 | 25.70 | 1,643,776 |
| 15 abr 2024 | 25.95 | 26.30 | 25.70 | 26.05 | 26.05 | 693,135 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 25.05 | 25.75 | 25.00 | 25.30 | 25.30 | 640,452 |
| 03 abr 2024 | 24.98 | 25.30 | 24.72 | 25.20 | 25.20 | 523,934 |
| 02 abr 2024 | 24.26 | 25.60 | 24.18 | 24.98 | 24.98 | 1,015,735 |
| 01 abr 2024 | 24.70 | 25.10 | 24.16 | 24.32 | 24.32 | 434,418 |
| 31 mar 2024 | 25.45 | 25.85 | 24.22 | 24.70 | 24.70 | 601,905 |
| 28 mar 2024 | 25.60 | 26.00 | 24.52 | 25.35 | 25.35 | 1,178,188 |
| 27 mar 2024 | 25.75 | 26.30 | 25.20 | 25.55 | 25.55 | 1,627,129 |
| 26 mar 2024 | 26.15 | 26.35 | 25.20 | 25.60 | 25.60 | 878,527 |
| 25 mar 2024 | 26.10 | 26.55 | 25.70 | 26.05 | 26.05 | 1,217,464 |
| 24 mar 2024 | 26.90 | 27.25 | 25.70 | 26.05 | 26.05 | 802,293 |
| 21 mar 2024 | 28.15 | 28.15 | 26.50 | 27.00 | 27.00 | 1,168,363 |
| 20 mar 2024 | 29.10 | 29.20 | 27.55 | 28.00 | 28.00 | 1,401,087 |
| 19 mar 2024 | 27.90 | 29.25 | 27.90 | 29.10 | 29.10 | 1,309,884 |
| 18 mar 2024 | 28.10 | 28.70 | 27.80 | 28.40 | 28.40 | 822,928 |
| 17 mar 2024 | 28.25 | 28.40 | 27.75 | 28.00 | 28.00 | 773,168 |
| 14 mar 2024 | 28.30 | 28.45 | 27.75 | 28.00 | 28.00 | 741,987 |
| 13 mar 2024 | 28.00 | 28.50 | 27.70 | 28.30 | 28.30 | 1,154,042 |
| 12 mar 2024 | 28.10 | 28.50 | 27.60 | 28.00 | 28.00 | 953,524 |
| 11 mar 2024 | 27.65 | 28.20 | 26.90 | 28.00 | 28.00 | 1,150,509 |
| 10 mar 2024 | 27.25 | 28.10 | 27.05 | 27.65 | 27.65 | 1,671,804 |
| 07 mar 2024 | 27.05 | 27.50 | 26.60 | 27.25 | 27.25 | 1,984,544 |
| 06 mar 2024 | 27.55 | 27.70 | 26.75 | 27.00 | 27.00 | 1,739,325 |
| 05 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 04 mar 2024 | 26.40 | 26.95 | 25.20 | 25.70 | 25.70 | 1,995,892 |
| 03 mar 2024 | 25.80 | 26.10 | 25.40 | 25.75 | 25.75 | 1,166,474 |
| 29 feb 2024 | 25.70 | 26.20 | 25.20 | 26.00 | 26.00 | 2,110,056 |
| 28 feb 2024 | 26.00 | 26.20 | 25.25 | 25.55 | 25.55 | 1,222,940 |
| 27 feb 2024 | 25.50 | 26.80 | 25.05 | 25.90 | 25.90 | 1,875,474 |
| 26 feb 2024 | 25.95 | 26.20 | 24.84 | 25.15 | 25.15 | 1,652,402 |
| 25 feb 2024 | 25.20 | 26.90 | 25.00 | 26.10 | 26.10 | 2,594,568 |
| 21 feb 2024 | 24.40 | 24.68 | 24.30 | 24.68 | 24.68 | 369,163 |
| 20 feb 2024 | 24.28 | 24.82 | 24.28 | 24.30 | 24.30 | 579,729 |
| 19 feb 2024 | 24.38 | 24.70 | 24.22 | 24.28 | 24.28 | 626,975 |
| 18 feb 2024 | 24.98 | 25.15 | 24.32 | 24.42 | 24.42 | 1,266,227 |
| 15 feb 2024 | 24.30 | 25.90 | 23.96 | 24.96 | 24.96 | 2,866,536 |
| 14 feb 2024 | 23.40 | 24.32 | 23.30 | 24.04 | 24.04 | 1,968,512 |
| 13 feb 2024 | 22.90 | 23.50 | 22.70 | 23.40 | 23.40 | 1,581,374 |
| 12 feb 2024 | 23.08 | 23.08 | 22.70 | 22.72 | 22.72 | 820,390 |
| 11 feb 2024 | 23.24 | 23.24 | 22.88 | 22.92 | 22.92 | 453,716 |
| 08 feb 2024 | 23.38 | 23.46 | 23.12 | 23.42 | 23.42 | 534,978 |
| 07 feb 2024 | 23.38 | 23.46 | 23.12 | 23.42 | 23.42 | 534,978 |
| 06 feb 2024 | 23.44 | 23.88 | 23.14 | 23.30 | 23.30 | 746,811 |
| 05 feb 2024 | 23.30 | 23.66 | 23.16 | 23.44 | 23.44 | 889,506 |
| 04 feb 2024 | 22.96 | 23.50 | 22.92 | 23.16 | 23.16 | 594,909 |
| 01 feb 2024 | 22.92 | 23.08 | 22.68 | 23.04 | 23.04 | 324,388 |
| 31 ene 2024 | 23.06 | 23.38 | 22.78 | 23.00 | 23.00 | 516,878 |
| 30 ene 2024 | 22.96 | 23.54 | 22.68 | 23.00 | 23.00 | 1,030,275 |
| 29 ene 2024 | 23.06 | 23.22 | 22.80 | 22.90 | 22.90 | 594,376 |
| 28 ene 2024 | 23.06 | 23.14 | 22.86 | 22.96 | 22.96 | 492,481 |
| 25 ene 2024 | 23.14 | 23.20 | 22.90 | 22.90 | 22.90 | 488,361 |
| 24 ene 2024 | 23.12 | 23.34 | 22.84 | 23.06 | 23.06 | 1,756,847 |
| 23 ene 2024 | 23.08 | 23.36 | 22.72 | 23.12 | 23.12 | 1,211,270 |
| 22 ene 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 ene 2024 | 23.98 | 24.40 | 23.26 | 23.50 | 23.50 | 1,038,845 |
| 18 ene 2024 | 23.68 | 24.02 | 23.14 | 23.74 | 23.74 | 5,113,514 |
| 17 ene 2024 | 24.40 | 24.66 | 23.46 | 23.72 | 23.72 | 1,376,452 |
| 16 ene 2024 | 24.60 | 24.60 | 23.82 | 24.38 | 24.38 | 1,275,165 |
| 15 ene 2024 | 24.10 | 24.70 | 24.10 | 24.42 | 24.42 | 1,870,134 |
| 14 ene 2024 | 22.90 | 24.08 | 22.90 | 24.00 | 24.00 | 2,065,421 |
| 11 ene 2024 | 23.80 | 23.90 | 23.00 | 23.20 | 23.20 | 590,510 |
| 10 ene 2024 | 23.42 | 23.98 | 23.00 | 23.68 | 23.68 | 1,517,166 |
| 09 ene 2024 | 22.46 | 24.14 | 22.36 | 23.46 | 23.46 | 3,164,688 |
| 08 ene 2024 | 22.04 | 22.76 | 21.70 | 22.20 | 22.20 | 2,286,643 |
| 07 ene 2024 | 20.08 | 22.08 | 19.84 | 22.00 | 22.00 | 3,326,389 |
| 04 ene 2024 | 18.82 | 20.38 | 18.76 | 20.08 | 20.08 | 2,118,085 |
| 03 ene 2024 | 19.50 | 19.52 | 18.94 | 19.10 | 19.10 | 463,427 |
| *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.