U.S. markets open in 33 minutes
F S&P 500
5,308.00 +12.50 (+0.24%) F Dow Jones
38,790.00 -1.00 (-0.00%) F Nasdaq
18,685.75 +94.75 (+0.51%) E-mini Russell 2000 Index Futur
2,100.00 +24.20 (+1.17%) Petróleo
76.80 -0.19 (-0.25%) Oro
2,352.90 +7.10 (+0.30%)
Future Care Trading Co. (9544.SR)
Saudi - Saudi Precio retrasado. Divisa en SAR.
Añadir a la lista de seguimiento
Al cierre: 03:12PM AST
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 12.26 | 13.50 | 12.16 | 13.50 | 13.50 | 193,857 |
| 02 jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 may 2024 | 12.88 | 12.88 | 11.80 | 12.10 | 12.10 | 117,697 |
| 29 may 2024 | 12.98 | 13.26 | 12.20 | 12.42 | 12.42 | 118,101 |
| 28 may 2024 | 13.56 | 13.90 | 12.70 | 12.70 | 12.70 | 304,986 |
| 27 may 2024 | 14.40 | 15.28 | 13.34 | 13.90 | 13.90 | 426,954 |
| 26 may 2024 | 14.30 | 15.80 | 13.90 | 14.50 | 14.50 | 134,724 |
| 23 may 2024 | 14.76 | 15.00 | 13.50 | 14.18 | 14.18 | 470,331 |
| 22 may 2024 | 16.12 | 17.94 | 14.70 | 14.78 | 14.78 | 421,576 |
| 21 may 2024 | 15.88 | 17.98 | 15.00 | 16.00 | 16.00 | 990,355 |
| 20 may 2024 | 13.90 | 15.28 | 12.84 | 15.28 | 15.28 | 900,876 |
| 19 may 2024 | 10.70 | 13.80 | 10.66 | 13.76 | 13.76 | 546,902 |
| 16 may 2024 | 11.00 | 11.10 | 10.52 | 10.80 | 10.80 | 33,154 |
| 15 may 2024 | 10.92 | 10.94 | 10.00 | 10.80 | 10.80 | 55,084 |
| 14 may 2024 | 11.46 | 11.46 | 10.80 | 10.84 | 10.84 | 52,191 |
| 13 may 2024 | 12.12 | 12.30 | 10.92 | 11.30 | 11.30 | 241,812 |
| 12 may 2024 | 12.92 | 12.92 | 12.02 | 12.30 | 12.30 | 145,960 |
| 09 may 2024 | 12.22 | 13.00 | 11.90 | 12.50 | 12.50 | 349,037 |
| 08 may 2024 | 11.32 | 12.50 | 11.30 | 12.10 | 12.10 | 329,357 |
| 07 may 2024 | 11.26 | 12.80 | 11.24 | 11.60 | 11.60 | 393,044 |
| 06 may 2024 | 12.00 | 12.50 | 10.60 | 11.18 | 11.18 | 319,320 |
| 05 may 2024 | 9.97 | 12.36 | 9.97 | 12.10 | 12.10 | 811,375 |
| 02 may 2024 | 9.47 | 9.99 | 9.20 | 9.89 | 9.89 | 240,912 |
| 01 may 2024 | 9.83 | 10.22 | 9.20 | 9.20 | 9.20 | 193,543 |
| 30 abr 2024 | 8.72 | 10.10 | 8.70 | 10.10 | 10.10 | 92,367 |
| 29 abr 2024 | 8.55 | 8.92 | 8.55 | 8.73 | 8.73 | 31,185 |
| 28 abr 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| 25 abr 2024 | 8.73 | 8.78 | 8.51 | 8.62 | 8.62 | 23,582 |
| 24 abr 2024 | 8.71 | 8.87 | 8.50 | 8.63 | 8.63 | 30,633 |
| 23 abr 2024 | 8.60 | 8.76 | 8.50 | 8.71 | 8.71 | 44,838 |
| 22 abr 2024 | 9.08 | 9.12 | 8.62 | 8.70 | 8.70 | 93,575 |
| 21 abr 2024 | 9.40 | 9.40 | 9.06 | 9.09 | 9.09 | 87,306 |
| 18 abr 2024 | 9.70 | 10.30 | 9.20 | 9.20 | 9.20 | 181,842 |
| 17 abr 2024 | 8.91 | 9.86 | 8.81 | 9.64 | 9.64 | 158,461 |
| 16 abr 2024 | 9.20 | 9.33 | 8.60 | 8.71 | 8.71 | 104,913 |
| 15 abr 2024 | 9.19 | 9.91 | 9.13 | 9.13 | 9.13 | 80,154 |
| 14 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 8.31 | 8.59 | 8.22 | 8.50 | 8.50 | 49,414 |
| 03 abr 2024 | 8.40 | 8.43 | 8.13 | 8.20 | 8.20 | 16,625 |
| 02 abr 2024 | 8.28 | 8.44 | 8.22 | 8.44 | 8.44 | 3,578 |
| 01 abr 2024 | 8.45 | 8.58 | 8.45 | 8.50 | 8.50 | 9,777 |
| 31 mar 2024 | 8.15 | 8.25 | 8.14 | 8.25 | 8.25 | 25,918 |
| 28 mar 2024 | 8.77 | 8.77 | 8.31 | 8.54 | 8.54 | 46,739 |
| 27 mar 2024 | 8.40 | 8.80 | 8.16 | 8.74 | 8.74 | 50,684 |
| 26 mar 2024 | 9.08 | 9.08 | 8.32 | 8.32 | 8.32 | 131,631 |
| 25 mar 2024 | 9.18 | 9.20 | 9.00 | 9.00 | 9.00 | 48,029 |
| 24 mar 2024 | 9.70 | 9.70 | 9.12 | 9.27 | 9.27 | 42,296 |
| 21 mar 2024 | 9.40 | 10.20 | 9.40 | 9.70 | 9.70 | 69,369 |
| 20 mar 2024 | 10.52 | 10.80 | 9.00 | 9.40 | 9.40 | 135,819 |
| 19 mar 2024 | 10.80 | 10.90 | 10.52 | 10.60 | 10.60 | 31,773 |
| 18 mar 2024 | 10.70 | 10.86 | 10.42 | 10.44 | 10.44 | 62,344 |
| 17 mar 2024 | 10.90 | 10.90 | 10.66 | 10.66 | 10.66 | 4,805 |
| 14 mar 2024 | 10.80 | 11.08 | 10.70 | 10.80 | 10.80 | 8,465 |
| 13 mar 2024 | 10.88 | 10.96 | 10.70 | 10.80 | 10.80 | 13,242 |
| 12 mar 2024 | 10.98 | 11.20 | 10.72 | 10.76 | 10.76 | 17,268 |
| 11 mar 2024 | 11.18 | 11.42 | 10.98 | 10.98 | 10.98 | 42,181 |
| 10 mar 2024 | 11.48 | 11.50 | 11.06 | 11.44 | 11.44 | 21,149 |
| 07 mar 2024 | 10.72 | 11.58 | 10.72 | 11.48 | 11.48 | 58,159 |
| 06 mar 2024 | 11.00 | 11.50 | 10.98 | 11.20 | 11.20 | 56,089 |
| 05 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 04 mar 2024 | 10.90 | 11.04 | 10.30 | 10.40 | 10.40 | 20,393 |
| 03 mar 2024 | 11.44 | 11.70 | 10.76 | 10.90 | 10.90 | 130,192 |
| 29 feb 2024 | 11.90 | 11.92 | 11.60 | 11.62 | 11.62 | 94,154 |
| 28 feb 2024 | 11.84 | 12.00 | 11.80 | 12.00 | 12.00 | 66,263 |
| 27 feb 2024 | 12.20 | 12.20 | 11.76 | 11.76 | 11.76 | 62,241 |
| 26 feb 2024 | 12.14 | 12.18 | 11.90 | 11.90 | 11.90 | 29,593 |
| 25 feb 2024 | 12.16 | 12.30 | 12.00 | 12.14 | 12.14 | 66,158 |
| 21 feb 2024 | 12.02 | 12.58 | 12.00 | 12.30 | 12.30 | 42,185 |
| 20 feb 2024 | 12.70 | 12.78 | 12.38 | 12.50 | 12.50 | 42,302 |
| 19 feb 2024 | 12.34 | 13.20 | 12.30 | 12.50 | 12.50 | 151,565 |
| 18 feb 2024 | 12.20 | 12.50 | 12.00 | 12.12 | 12.12 | 74,243 |
| 15 feb 2024 | 12.18 | 12.30 | 12.06 | 12.06 | 12.06 | 39,531 |
| 14 feb 2024 | 12.34 | 12.46 | 11.86 | 12.00 | 12.00 | 36,575 |
| 13 feb 2024 | 12.22 | 12.34 | 12.12 | 12.12 | 12.12 | 65,357 |
| 12 feb 2024 | 12.34 | 12.46 | 12.00 | 12.08 | 12.08 | 38,442 |
| 11 feb 2024 | 12.78 | 12.78 | 12.20 | 12.50 | 12.50 | 32,127 |
| 08 feb 2024 | 14.40 | 14.84 | 13.20 | 13.46 | 13.46 | 335,431 |
| 07 feb 2024 | 12.70 | 14.46 | 12.64 | 14.16 | 14.16 | 277,143 |
| 06 feb 2024 | 12.70 | 14.46 | 12.64 | 14.16 | 14.16 | 277,143 |
| 05 feb 2024 | 13.00 | 13.00 | 12.54 | 12.64 | 12.64 | 38,442 |
| 04 feb 2024 | 12.82 | 13.70 | 12.46 | 12.90 | 12.90 | 175,191 |
| 01 feb 2024 | 12.20 | 13.10 | 12.18 | 12.80 | 12.80 | 129,508 |
| 31 ene 2024 | 12.02 | 12.34 | 12.00 | 12.10 | 12.10 | 32,738 |
| 30 ene 2024 | 12.12 | 12.34 | 11.80 | 12.00 | 12.00 | 35,517 |
| 29 ene 2024 | 12.14 | 12.30 | 11.96 | 12.16 | 12.16 | 25,707 |
| 28 ene 2024 | 12.42 | 12.42 | 12.00 | 12.14 | 12.14 | 67,326 |
| 25 ene 2024 | 12.56 | 12.74 | 12.30 | 12.50 | 12.50 | 22,019 |
| 24 ene 2024 | 12.28 | 13.00 | 12.20 | 12.36 | 12.36 | 147,930 |
| 23 ene 2024 | 12.24 | 12.24 | 11.70 | 12.14 | 12.14 | 107,454 |
| 22 ene 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 21 ene 2024 | 12.00 | 12.30 | 11.90 | 12.14 | 12.14 | 25,410 |
| 18 ene 2024 | 12.06 | 12.06 | 11.74 | 11.86 | 11.86 | 35,656 |
| 17 ene 2024 | 12.22 | 12.70 | 11.90 | 12.12 | 12.12 | 118,866 |
| 16 ene 2024 | 12.04 | 12.46 | 12.00 | 12.10 | 12.10 | 48,650 |
| 15 ene 2024 | 12.60 | 13.20 | 12.02 | 12.06 | 12.06 | 122,335 |
| 14 ene 2024 | 12.12 | 13.00 | 12.00 | 12.84 | 12.84 | 117,848 |
| 11 ene 2024 | 14.50 | 14.50 | 12.06 | 12.36 | 12.36 | 455,141 |
| 10 ene 2024 | 13.48 | 15.08 | 13.48 | 14.46 | 14.46 | 396,061 |
| 09 ene 2024 | 13.18 | 13.58 | 13.00 | 13.24 | 13.24 | 91,492 |
| 08 ene 2024 | 13.40 | 13.62 | 13.00 | 13.02 | 13.02 | 57,455 |
| *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.