U.S. markets close in 1 hour 2 minutes

Alwasail Industrial Company (9525.SR)

Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
2.4300-0.0200 (-0.82%)
Al cierre: 03:11PM AST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20242.46002.48002.36002.43002.43001,585,298
22 may 20242.48002.48002.42002.45002.45001,702,319
21 may 20242.40002.49002.38002.41002.4100534,917
20 may 20242.48002.48002.35002.40002.40001,391,686
19 may 20242.48002.48002.48002.48002.4800-
16 may 20242.50002.54002.46002.48002.4800470,731
15 may 20242.52002.52002.42002.49002.4900193,674
14 may 20242.52002.52002.43002.50002.5000253,740
13 may 20242.47002.53002.45002.52002.5200682,545
12 may 20242.50002.50002.45002.45002.4500218,629
09 may 20242.52002.52002.49002.50002.500050,224
08 may 20242.63002.64002.50002.53002.5300374,089
07 may 20242.66002.66002.58002.58002.5800132,325
06 may 20242.62002.65002.59002.65002.650074,594
06 may 20240.1 Dividendo
05 may 20242.63002.65002.57002.64002.540099,906
02 may 20242.64002.66002.58002.58002.4823153,073
01 may 20242.65002.65002.59002.59002.4919160,849
30 abr 20242.63002.65002.60002.64002.540092,336
29 abr 20242.64002.65002.58002.61002.5111122,277
28 abr 20242.63002.63002.63002.63002.5304-
25 abr 20242.55002.67002.54002.63002.530464,724
24 abr 20242.61002.69002.55002.60002.5015141,490
23 abr 20242.56002.69002.56002.60002.5015178,084
22 abr 20242.70002.70002.70002.70002.597728,829
21 abr 20242.72002.73002.60002.70002.5977197,507
18 abr 20242.70002.70002.64002.70002.5977160,084
17 abr 20242.75002.76002.70002.70002.597734,584
16 abr 20242.79002.80002.74002.76002.6555147,830
15 abr 20242.75002.87002.73002.76002.6555215,386
14 abr 2024------
04 abr 20242.81002.81002.72002.79002.6843363,833
03 abr 20242.76002.88002.76002.80002.6939440,838
02 abr 20242.74002.83002.65002.79002.6843399,020
01 abr 20242.60002.75002.60002.73002.6266233,903
31 mar 20242.41002.64002.41002.62002.5208180,295
28 mar 20242.68002.71002.62002.65002.5496141,019
27 mar 20242.62002.70002.60002.69002.5881650,263
26 mar 20242.63002.68002.61002.67002.568976,452
25 mar 20242.66002.69002.60002.62002.5208320,821
24 mar 20242.55002.65002.55002.65002.5496393,531
21 mar 20242.61002.62002.61002.62002.520871,232
20 mar 20242.63002.63002.60002.60002.501559,207
19 mar 20242.60002.64002.56002.58002.482390,694
18 mar 20242.60002.63002.55002.59002.491957,250
17 mar 20242.59002.65002.59002.60002.501551,550
14 mar 20242.58002.65002.58002.65002.549645,109
13 mar 20242.67002.69002.59002.59002.491963,282
12 mar 20242.66002.68002.58002.66002.5592155,337
11 mar 20242.62002.62002.56002.60002.501553,246
10 mar 20242.59002.70002.55002.60002.5015146,688
07 mar 20242.79002.80002.56002.58002.4823598,426
06 mar 20242.60002.76002.60002.68002.5785572,243
05 mar 20242.59002.59002.59002.59002.4919-
04 mar 20242.61002.62002.57002.59002.491926,189
03 mar 20242.56002.61002.52002.59002.491952,581
29 feb 20242.63002.71002.52002.61002.5111550,673
28 feb 20242.51002.71002.51002.66002.5592595,910
27 feb 20242.50002.66002.50002.57002.4727694,245
26 feb 20242.50002.67002.44002.52002.4245417,556
25 feb 20242.40002.70002.40002.50002.40531,958,256
21 feb 20242.40002.42002.40002.40002.309152,744
20 feb 20242.38002.43002.38002.41002.3187150,877
19 feb 20242.41002.45002.40002.40002.3091117,455
18 feb 20242.43002.45002.40002.42002.328339,004
15 feb 20242.40002.42002.37002.41002.3187330,402
14 feb 20242.40002.44002.39002.44002.3476133,847
13 feb 20242.41002.44002.39002.41002.3187117,527
12 feb 20242.38002.42002.34002.40002.3091146,052
11 feb 20242.42002.45002.38002.45002.3572146,553
08 feb 20242.40002.44002.40002.44002.347695,817
07 feb 20242.40002.40002.40002.40002.309136,469
06 feb 20242.40002.40002.40002.40002.309136,469
05 feb 20242.40002.40002.39002.39002.299549,076
04 feb 20242.40002.43002.38002.43002.3380116,660
01 feb 20242.46002.46002.40002.40002.309137,323
31 ene 20242.39002.46002.39002.40002.309130,751
30 ene 20242.40002.42002.39002.39002.299545,278
29 ene 20242.40002.40002.40002.40002.309179,007
28 ene 20242.38002.46002.37002.37002.2802301,839
25 ene 20242.36002.38002.34002.38002.2898161,702
24 ene 20242.39002.40002.33002.35002.2610685,300
23 ene 20242.42002.50002.37002.38002.2898644,239
22 ene 20242.32002.32002.32002.32002.2321-
21 ene 20242.33002.34002.30002.32002.2321334,146
18 ene 20242.34002.35002.29002.33002.2417178,137
17 ene 20242.36002.39002.35002.35002.2610239,972
16 ene 20242.38002.40002.29002.37002.280253,616
15 ene 20242.35002.40002.35002.37002.2802297,057
14 ene 20242.36002.36002.30002.34002.2514134,149
11 ene 20242.32002.38002.31002.38002.289883,606
10 ene 20242.35002.36002.31002.36002.270689,962
09 ene 20242.33002.37002.33002.36002.2706170,155
08 ene 20242.38002.38002.33002.33002.241770,114
07 ene 20242.30002.36002.27002.35002.2610560,761
04 ene 20242.36002.38002.30002.34002.2514219,197
03 ene 20242.30002.33002.28002.28002.193665,115
02 ene 20242.30002.36002.30002.32002.2321106,685
01 ene 20242.30002.34002.23002.33002.2417446,318
31 dic 20232.34002.34002.28002.34002.2514342,326
*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...