U.S. markets open in 1 hour 38 minutes
F S&P 500
5,362.75 +34.75 (+0.65%) F Dow Jones
39,854.00 +71.00 (+0.18%) F Nasdaq
18,986.50 +199.75 (+1.06%) E-mini Russell 2000 Index Futur
2,096.20 +7.10 (+0.34%) Petróleo
78.11 +0.54 (+0.70%) Oro
2,369.60 -23.30 (-0.97%)
HSBC Amanah Saudi 20 ETF (9402.SR)
Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
A partir del 01:54PM AST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 45.10 | 45.25 | 45.00 | 45.00 | 45.00 | 221 |
| 22 may 2024 | 46.00 | 46.00 | 45.00 | 45.40 | 45.40 | 538 |
| 21 may 2024 | 45.60 | 45.65 | 45.00 | 45.45 | 45.45 | 6 |
| 20 may 2024 | 46.20 | 46.20 | 45.00 | 45.80 | 45.80 | 1,325 |
| 19 may 2024 | 45.95 | 45.95 | 45.50 | 45.95 | 45.95 | 132 |
| 16 may 2024 | 46.00 | 46.00 | 45.75 | 45.85 | 45.85 | 75 |
| 15 may 2024 | 45.30 | 45.85 | 45.30 | 45.85 | 45.85 | 66 |
| 14 may 2024 | 46.00 | 46.35 | 46.00 | 45.63 | 45.63 | 52 |
| 13 may 2024 | 45.35 | 46.00 | 45.35 | 46.05 | 46.05 | 254 |
| 12 may 2024 | 46.80 | 46.80 | 45.40 | 46.00 | 46.00 | 385 |
| 09 may 2024 | 46.75 | 46.75 | 45.70 | 45.98 | 45.98 | 493 |
| 08 may 2024 | 46.45 | 46.75 | 46.45 | 46.38 | 46.38 | 96 |
| 07 may 2024 | 45.50 | 46.50 | 45.50 | 46.05 | 46.05 | 231 |
| 06 may 2024 | 45.75 | 46.75 | 45.75 | 46.10 | 46.10 | 554 |
| 05 may 2024 | 48.20 | 48.20 | 46.00 | 45.98 | 45.98 | 750 |
| 02 may 2024 | 46.25 | 46.80 | 46.25 | 46.65 | 46.65 | 7 |
| 01 may 2024 | 48.20 | 48.20 | 46.15 | 46.20 | 46.20 | 2,598 |
| 30 abr 2024 | 47.10 | 47.10 | 46.15 | 46.45 | 46.45 | 68 |
| 29 abr 2024 | 47.45 | 47.45 | 46.60 | 46.93 | 46.93 | 73 |
| 28 abr 2024 | 45.10 | 46.85 | 45.10 | 46.70 | 46.70 | 843 |
| 25 abr 2024 | 46.95 | 46.95 | 45.80 | 46.25 | 46.25 | 9,403 |
| 24 abr 2024 | 47.00 | 47.00 | 46.50 | 46.73 | 46.73 | 86 |
| 23 abr 2024 | 48.45 | 48.45 | 47.30 | 47.40 | 47.40 | 312 |
| 22 abr 2024 | 47.65 | 47.80 | 47.50 | 47.65 | 47.65 | 505 |
| 21 abr 2024 | 47.65 | 47.65 | 47.65 | 47.58 | 47.58 | 37 |
| 18 abr 2024 | 47.95 | 48.10 | 47.20 | 47.65 | 47.65 | 895 |
| 17 abr 2024 | 48.50 | 48.50 | 47.45 | 47.73 | 47.73 | 1,161 |
| 16 abr 2024 | 49.50 | 49.50 | 48.80 | 48.90 | 48.90 | 404 |
| 15 abr 2024 | 48.60 | 49.50 | 48.55 | 49.03 | 49.03 | 682 |
| 14 abr 2024 | 49.90 | 49.90 | 48.45 | 48.43 | 48.43 | 656 |
| 04 abr 2024 | 48.55 | 49.50 | 48.55 | 48.80 | 48.80 | 276 |
| 03 abr 2024 | 48.10 | 48.60 | 48.10 | 48.48 | 48.48 | 376 |
| 02 abr 2024 | 48.50 | 48.50 | 48.00 | 48.13 | 48.13 | 20 |
| 01 abr 2024 | 48.00 | 48.20 | 47.50 | 47.55 | 47.55 | 470 |
| 31 mar 2024 | 49.90 | 49.90 | 48.05 | 48.20 | 48.20 | 319 |
| 28 mar 2024 | 47.85 | 48.75 | 47.85 | 48.18 | 48.18 | 73 |
| 27 mar 2024 | 48.20 | 48.55 | 48.00 | 48.55 | 48.55 | 324 |
| 26 mar 2024 | 49.00 | 49.00 | 48.00 | 48.58 | 48.58 | 121 |
| 25 mar 2024 | 48.40 | 48.40 | 48.40 | 48.38 | 48.38 | 35 |
| 24 mar 2024 | 48.45 | 48.50 | 48.40 | 48.40 | 48.40 | 2,264 |
| 21 mar 2024 | 48.45 | 48.45 | 48.35 | 48.48 | 48.48 | 586 |
| 20 mar 2024 | 48.20 | 48.45 | 48.20 | 48.43 | 48.43 | 5 |
| 19 mar 2024 | 48.00 | 48.45 | 48.00 | 48.33 | 48.33 | 121 |
| 18 mar 2024 | 48.20 | 48.20 | 48.00 | 48.13 | 48.13 | 595 |
| 17 mar 2024 | 47.75 | 48.35 | 47.75 | 48.20 | 48.20 | 911 |
| 14 mar 2024 | 48.00 | 49.00 | 48.00 | 48.30 | 48.30 | 1,790 |
| 13 mar 2024 | 48.50 | 48.90 | 48.25 | 48.60 | 48.60 | 118 |
| 12 mar 2024 | 47.90 | 48.75 | 47.90 | 48.75 | 48.75 | 239 |
| 11 mar 2024 | 48.95 | 48.95 | 48.25 | 48.53 | 48.53 | 89 |
| 10 mar 2024 | 48.90 | 48.90 | 48.90 | 48.95 | 48.95 | 459 |
| 07 mar 2024 | 48.90 | 48.95 | 48.05 | 48.90 | 48.90 | 594 |
| 06 mar 2024 | 48.50 | 48.95 | 47.90 | 47.90 | 47.90 | 587 |
| 05 mar 2024 | 47.40 | 48.30 | 47.40 | 48.25 | 48.25 | 144 |
| 04 mar 2024 | 44.20 | 49.00 | 44.20 | 47.50 | 47.50 | 233 |
| 03 mar 2024 | 48.90 | 49.25 | 48.75 | 48.90 | 48.90 | 734 |
| 29 feb 2024 | 49.90 | 49.90 | 48.80 | 49.30 | 49.30 | 475 |
| 28 feb 2024 | 48.80 | 49.30 | 48.80 | 48.85 | 48.85 | 145 |
| 27 feb 2024 | 49.20 | 49.30 | 48.80 | 49.20 | 49.20 | 200 |
| 26 feb 2024 | 49.20 | 49.25 | 49.00 | 49.10 | 49.10 | 831 |
| 25 feb 2024 | 48.90 | 49.20 | 48.80 | 49.08 | 49.08 | 291 |
| 21 feb 2024 | 48.85 | 49.00 | 48.85 | 48.90 | 48.90 | 86 |
| 20 feb 2024 | 48.35 | 48.85 | 48.35 | 48.85 | 48.85 | 56 |
| 19 feb 2024 | 48.10 | 48.70 | 48.05 | 48.70 | 48.70 | 214 |
| 18 feb 2024 | 48.70 | 48.90 | 48.10 | 48.13 | 48.13 | 172 |
| 15 feb 2024 | 48.25 | 48.50 | 47.90 | 48.25 | 48.25 | 19 |
| 14 feb 2024 | 48.20 | 48.20 | 47.80 | 47.80 | 47.80 | 161 |
| 13 feb 2024 | 45.60 | 48.25 | 45.60 | 47.95 | 47.95 | 379 |
| 12 feb 2024 | 47.40 | 47.40 | 47.20 | 47.38 | 47.38 | 714 |
| 11 feb 2024 | 48.00 | 48.15 | 47.20 | 47.20 | 47.20 | 55 |
| 08 feb 2024 | 47.45 | 47.45 | 47.45 | 47.40 | 47.40 | 603 |
| 07 feb 2024 | 47.00 | 47.25 | 46.85 | 47.10 | 47.10 | 477 |
| 06 feb 2024 | 47.20 | 47.20 | 47.00 | 46.93 | 46.93 | 63 |
| 05 feb 2024 | 47.10 | 47.60 | 46.60 | 46.72 | 46.72 | 185 |
| 04 feb 2024 | 47.35 | 47.35 | 46.10 | 46.95 | 46.95 | 388 |
| 01 feb 2024 | 47.00 | 47.00 | 46.00 | 46.75 | 46.75 | 768 |
| 31 ene 2024 | 47.50 | 47.60 | 45.90 | 45.90 | 45.90 | 1,372 |
| 30 ene 2024 | 48.55 | 48.55 | 47.50 | 47.10 | 47.10 | 2,388 |
| 29 ene 2024 | 48.45 | 48.50 | 48.35 | 48.50 | 48.50 | 164 |
| 28 ene 2024 | 47.85 | 48.35 | 47.55 | 48.15 | 48.15 | 705 |
| 25 ene 2024 | 47.50 | 47.50 | 47.40 | 47.50 | 47.50 | 98 |
| 24 ene 2024 | 47.20 | 47.35 | 47.20 | 47.35 | 47.35 | 100 |
| 23 ene 2024 | 47.35 | 47.35 | 47.20 | 47.30 | 47.30 | 118 |
| 22 ene 2024 | 46.30 | 47.40 | 46.30 | 47.05 | 47.05 | 271 |
| 21 ene 2024 | 46.85 | 46.95 | 46.45 | 46.95 | 46.95 | 143 |
| 18 ene 2024 | - | - | - | - | - | - |
| 17 ene 2024 | 46.05 | 47.40 | 46.05 | 46.93 | 46.93 | 5,859 |
| 16 ene 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | 19 |
| 15 ene 2024 | 46.75 | 47.25 | 46.75 | 47.38 | 47.38 | 59 |
| 14 ene 2024 | 47.85 | 47.85 | 46.70 | 46.88 | 46.88 | 183 |
| 11 ene 2024 | 47.75 | 47.95 | 47.75 | 47.68 | 47.68 | 19 |
| 10 ene 2024 | 48.00 | 48.00 | 47.25 | 47.25 | 47.25 | 135 |
| 09 ene 2024 | 48.35 | 48.35 | 47.70 | 47.75 | 47.75 | 145 |
| 08 ene 2024 | 48.70 | 48.70 | 47.95 | 47.95 | 47.95 | 962 |
| 07 ene 2024 | 46.65 | 47.95 | 46.65 | 47.93 | 47.93 | 1,185 |
| 04 ene 2024 | 46.65 | 47.10 | 46.25 | 47.08 | 47.08 | 31 |
| 03 ene 2024 | 47.10 | 47.10 | 46.75 | 46.75 | 46.75 | 873 |
| 02 ene 2024 | 46.70 | 47.10 | 46.70 | 46.80 | 46.80 | 210 |
| 01 ene 2024 | 46.75 | 46.75 | 46.60 | 46.60 | 46.60 | 985 |
| 31 dic 2023 | 46.50 | 46.75 | 46.30 | 46.53 | 46.53 | 219 |
| 28 dic 2023 | 47.00 | 47.00 | 46.50 | 46.63 | 46.63 | 185 |
| *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.