U.S. markets closed
F S&P 500
5,562.50 +1.25 (+0.02%) F Dow Jones
40,908.00 +2.00 (+0.00%) F Nasdaq
19,279.50 +8.50 (+0.04%) E-mini Russell 2000 Index Futur
2,108.30 +2.30 (+0.11%) Petróleo
67.38 +0.07 (+0.10%) Oro
2,539.10 -3.30 (-0.13%)
Shatirah House Restaurant Co. (9520.SR)
Saudi - Saudi Precio retrasado. Moneda en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:10PM AST
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 12.70 | 13.00 | 12.20 | 12.80 | 12.80 | 54,981 |
| 10 sept 2024 | 12.00 | 13.30 | 12.00 | 12.90 | 12.90 | 29,001 |
| 09 sept 2024 | 12.48 | 12.58 | 12.42 | 12.58 | 12.58 | 24,841 |
| 08 sept 2024 | 11.80 | 12.28 | 11.80 | 12.24 | 12.24 | 41,419 |
| 05 sept 2024 | 12.00 | 12.06 | 11.76 | 12.00 | 12.00 | 14,037 |
| 04 sept 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1,013 |
| 03 sept 2024 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 32,806 |
| 02 sept 2024 | 12.02 | 12.10 | 11.82 | 11.94 | 11.94 | 48,998 |
| 01 sept 2024 | 12.60 | 12.60 | 12.00 | 12.00 | 12.00 | 14,229 |
| 29 ago 2024 | 12.18 | 12.50 | 12.18 | 12.20 | 12.20 | 4,286 |
| 28 ago 2024 | 12.18 | 12.22 | 12.06 | 12.06 | 12.06 | 3,316 |
| 27 ago 2024 | 12.56 | 12.56 | 12.40 | 12.40 | 12.40 | 2,304 |
| 26 ago 2024 | 12.50 | 12.50 | 12.02 | 12.02 | 12.02 | 12,879 |
| 25 ago 2024 | 13.04 | 13.04 | 12.58 | 12.58 | 12.58 | 41,857 |
| 22 ago 2024 | 12.78 | 13.38 | 12.78 | 13.38 | 13.38 | 20,806 |
| 21 ago 2024 | 12.20 | 12.80 | 11.90 | 12.80 | 12.80 | 7,738 |
| 20 ago 2024 | 12.50 | 12.50 | 12.32 | 12.32 | 12.32 | 15,350 |
| 19 ago 2024 | 12.66 | 13.00 | 12.66 | 13.00 | 13.00 | 9,982 |
| 18 ago 2024 | 12.40 | 12.68 | 12.36 | 12.42 | 12.42 | 5,609 |
| 15 ago 2024 | 12.94 | 12.94 | 12.30 | 12.80 | 12.80 | 3,850 |
| 14 ago 2024 | 12.24 | 12.80 | 12.24 | 12.80 | 12.80 | 5,360 |
| 13 ago 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 614 |
| 12 ago 2024 | 12.02 | 12.12 | 12.02 | 12.10 | 12.10 | 3,916 |
| 11 ago 2024 | 12.10 | 12.50 | 12.10 | 12.44 | 12.44 | 6,561 |
| 08 ago 2024 | 12.14 | 12.24 | 11.90 | 12.20 | 12.20 | 21,128 |
| 07 ago 2024 | 12.24 | 12.40 | 12.24 | 12.40 | 12.40 | 4,211 |
| 06 ago 2024 | 12.04 | 12.10 | 12.04 | 12.10 | 12.10 | 2,992 |
| 05 ago 2024 | 12.20 | 12.48 | 11.80 | 12.00 | 12.00 | 30,527 |
| 04 ago 2024 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 9,559 |
| 01 ago 2024 | 12.50 | 12.50 | 12.42 | 12.44 | 12.44 | 17,653 |
| 31 jul 2024 | 12.56 | 12.56 | 12.50 | 12.50 | 12.50 | 3,202 |
| 30 jul 2024 | 12.80 | 12.80 | 12.68 | 12.80 | 12.80 | 21,489 |
| 29 jul 2024 | 12.80 | 12.80 | 12.54 | 12.80 | 12.80 | 49,712 |
| 28 jul 2024 | 12.52 | 12.80 | 12.52 | 12.80 | 12.80 | 3,764 |
| 25 jul 2024 | 13.00 | 13.00 | 12.50 | 12.52 | 12.52 | 91,541 |
| 24 jul 2024 | 13.00 | 13.48 | 12.92 | 12.92 | 12.92 | 20,813 |
| 23 jul 2024 | 13.00 | 13.48 | 12.82 | 13.48 | 13.48 | 15,180 |
| 22 jul 2024 | 12.66 | 13.20 | 12.66 | 13.20 | 13.20 | 16,375 |
| 21 jul 2024 | 12.60 | 12.60 | 12.46 | 12.46 | 12.46 | 4,420 |
| 18 jul 2024 | 12.66 | 12.66 | 12.30 | 12.60 | 12.60 | 6,749 |
| 17 jul 2024 | 12.62 | 12.70 | 12.20 | 12.30 | 12.30 | 47,241 |
| 16 jul 2024 | 12.80 | 13.20 | 12.70 | 12.94 | 12.94 | 5,504 |
| 15 jul 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 16,615 |
| 14 jul 2024 | 12.70 | 12.98 | 12.70 | 12.98 | 12.98 | 11,701 |
| 11 jul 2024 | 12.70 | 13.26 | 12.50 | 13.26 | 13.26 | 4,457 |
| 10 jul 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,661 |
| 09 jul 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 618 |
| 08 jul 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 24,516 |
| 07 jul 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 6,294 |
| 04 jul 2024 | 12.76 | 13.00 | 12.60 | 12.60 | 12.60 | 20,584 |
| 03 jul 2024 | 12.70 | 12.80 | 12.02 | 12.40 | 12.40 | 46,229 |
| 02 jul 2024 | 13.00 | 13.06 | 12.50 | 12.70 | 12.70 | 24,850 |
| 01 jul 2024 | 13.00 | 13.46 | 13.00 | 13.46 | 13.46 | 8,688 |
| 30 jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 27 jun 2024 | 13.90 | 13.90 | 13.00 | 13.00 | 13.00 | 59,931 |
| 26 jun 2024 | 13.42 | 13.90 | 13.30 | 13.90 | 13.90 | 23,759 |
| 25 jun 2024 | 13.00 | 13.90 | 13.00 | 13.80 | 13.80 | 36,107 |
| 24 jun 2024 | 13.90 | 13.90 | 13.00 | 13.04 | 13.04 | 39,349 |
| 23 jun 2024 | 12.50 | 14.10 | 12.50 | 13.44 | 13.44 | 66,822 |
| 13 jun 2024 | 11.06 | 12.14 | 11.06 | 12.14 | 12.14 | 56,746 |
| 12 jun 2024 | 10.88 | 10.96 | 10.46 | 10.90 | 10.90 | 34,407 |
| 11 jun 2024 | 11.00 | 11.00 | 10.86 | 11.00 | 11.00 | 28,369 |
| 10 jun 2024 | 10.60 | 10.80 | 10.54 | 10.80 | 10.80 | 193,790 |
| 09 jun 2024 | 11.20 | 11.22 | 10.80 | 10.80 | 10.80 | 129,012 |
| 06 jun 2024 | 10.40 | 11.00 | 10.30 | 11.00 | 11.00 | 219,885 |
| 05 jun 2024 | 10.50 | 10.70 | 10.50 | 10.68 | 10.68 | 5,521 |
| 04 jun 2024 | 10.50 | 11.00 | 10.30 | 10.40 | 10.40 | 129,808 |
| 03 jun 2024 | 11.22 | 11.90 | 11.00 | 11.40 | 11.40 | 16,568 |
| 02 jun 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 30 may 2024 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 19,693 |
| 29 may 2024 | 11.00 | 12.00 | 11.00 | 12.00 | 12.00 | 89,682 |
| 28 may 2024 | 11.06 | 11.06 | 11.00 | 11.04 | 11.04 | 3,834 |
| 27 may 2024 | 11.00 | 11.48 | 11.00 | 11.40 | 11.40 | 6,762 |
| 26 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 10,259 |
| 23 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 55 |
| 22 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 83 |
| 21 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 475 |
| 20 may 2024 | 11.12 | 11.12 | 11.10 | 11.10 | 11.10 | 3,126 |
| 19 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 may 2024 | 11.50 | 11.50 | 11.14 | 11.20 | 11.20 | 15,919 |
| 15 may 2024 | 11.72 | 11.78 | 11.30 | 11.78 | 11.78 | 7,208 |
| 14 may 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 1,912 |
| 13 may 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 8,521 |
| 12 may 2024 | 11.70 | 11.80 | 11.50 | 11.50 | 11.50 | 25,435 |
| 09 may 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2,130 |
| 08 may 2024 | 11.54 | 11.54 | 11.50 | 11.50 | 11.50 | 10,408 |
| 07 may 2024 | 11.94 | 12.00 | 11.72 | 11.72 | 11.72 | 19,638 |
| 06 may 2024 | 11.68 | 11.90 | 11.50 | 11.90 | 11.90 | 33,600 |
| 05 may 2024 | 11.88 | 11.88 | 11.26 | 11.70 | 11.70 | 39,258 |
| 02 may 2024 | 11.78 | 12.00 | 11.70 | 11.72 | 11.72 | 138,097 |
| 01 may 2024 | 10.50 | 11.40 | 10.50 | 11.40 | 11.40 | 8,262 |
| 30 abr 2024 | 11.10 | 11.10 | 10.50 | 10.90 | 10.90 | 27,441 |
| 29 abr 2024 | 11.74 | 11.80 | 11.04 | 11.20 | 11.20 | 25,946 |
| 28 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 25 abr 2024 | 11.66 | 11.92 | 11.58 | 11.60 | 11.60 | 4,655 |
| 24 abr 2024 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | 39,749 |
| 23 abr 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 8,114 |
| 22 abr 2024 | 11.52 | 11.98 | 11.52 | 11.98 | 11.98 | 7,384 |
| 21 abr 2024 | 12.00 | 12.20 | 11.50 | 11.96 | 11.96 | 130,110 |
| 18 abr 2024 | 11.70 | 12.00 | 11.70 | 11.70 | 11.70 | 5,836 |
| *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.