Burgan Company for Well Drilling, Trading and Maintenance K.S.C. (Public) (ABAR.KW)
Kuwait - Kuwait Precio retrasado. Moneda en KWF.
Añadir a la lista de seguimiento
Al cierre: 12:44PM AST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KWFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 121.00 | 123.00 | 117.00 | 120.00 | 120.00 | 980,883 |
| 26 jun 2024 | 122.00 | 126.00 | 121.00 | 125.00 | 125.00 | 435,405 |
| 25 jun 2024 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 314,673 |
| 24 jun 2024 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 945,031 |
| 23 jun 2024 | 127.00 | 129.00 | 123.00 | 125.00 | 125.00 | 790,407 |
| 20 jun 2024 | 128.00 | 129.00 | 126.00 | 128.00 | 128.00 | 235,164 |
| 19 jun 2024 | 130.00 | 130.00 | 125.00 | 128.00 | 128.00 | 778,316 |
| 13 jun 2024 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | 985,060 |
| 12 jun 2024 | 126.00 | 132.00 | 126.00 | 130.00 | 130.00 | 2,026,266 |
| 11 jun 2024 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 327,978 |
| 10 jun 2024 | 125.00 | 126.00 | 122.00 | 122.00 | 122.00 | 1,374,983 |
| 09 jun 2024 | 125.00 | 129.00 | 124.00 | 124.00 | 124.00 | 2,487,748 |
| 06 jun 2024 | 131.00 | 134.00 | 123.00 | 123.00 | 123.00 | 9,823,337 |
| 05 jun 2024 | 137.00 | 141.00 | 131.00 | 131.00 | 131.00 | 8,381,788 |
| 04 jun 2024 | 118.00 | 133.00 | 118.00 | 132.00 | 132.00 | 15,123,362 |
| 03 jun 2024 | 118.00 | 120.00 | 116.00 | 119.00 | 119.00 | 1,102,268 |
| 02 jun 2024 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2,124,665 |
| 30 may 2024 | 115.00 | 119.00 | 114.00 | 117.00 | 117.00 | 3,540,097 |
| 29 may 2024 | 113.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2,084,300 |
| 28 may 2024 | 115.00 | 116.00 | 111.00 | 111.00 | 111.00 | 1,064,010 |
| 27 may 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 906,832 |
| 26 may 2024 | 122.00 | 123.00 | 114.00 | 114.00 | 114.00 | 8,096,688 |
| 23 may 2024 | 112.00 | 117.00 | 110.00 | 115.00 | 115.00 | 11,949,667 |
| 22 may 2024 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 2,587,498 |
| 21 may 2024 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 1,056,539 |
| 20 may 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 1,097,120 |
| 19 may 2024 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 108 |
| 16 may 2024 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 916,151 |
| 15 may 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 105.00 | 743,067 |
| 14 may 2024 | 106.00 | 108.00 | 105.00 | 105.00 | 105.00 | 2,286,415 |
| 13 may 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 2,117,864 |
| 12 may 2024 | 110.00 | 110.00 | 106.00 | 106.00 | 106.00 | 1,434,205 |
| 09 may 2024 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 778,386 |
| 08 may 2024 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 846,265 |
| 07 may 2024 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 822,423 |
| 06 may 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1,283,653 |
| 05 may 2024 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 3,606,279 |
| 02 may 2024 | 110.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,741,545 |
| 01 may 2024 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 438,521 |
| 30 abr 2024 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 2,298,745 |
| 29 abr 2024 | 107.00 | 112.00 | 107.00 | 110.00 | 110.00 | 2,989,377 |
| 28 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 25 abr 2024 | 111.00 | 113.00 | 106.00 | 106.00 | 106.00 | 4,657,906 |
| 24 abr 2024 | 105.00 | 111.00 | 104.00 | 110.00 | 110.00 | 3,229,274 |
| 23 abr 2024 | 104.00 | 108.00 | 103.00 | 104.00 | 104.00 | 428,351 |
| 22 abr 2024 | 99.50 | 106.00 | 99.50 | 105.00 | 105.00 | 470,508 |
| 21 abr 2024 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 117,550 |
| 18 abr 2024 | 102.00 | 104.00 | 100.10 | 103.00 | 103.00 | 168,309 |
| 17 abr 2024 | 100.10 | 105.00 | 99.00 | 103.00 | 103.00 | 90,028 |
| 16 abr 2024 | 105.00 | 107.00 | 100.00 | 103.00 | 103.00 | 420,580 |
| 15 abr 2024 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 340,493 |
| 14 abr 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 46,000 |
| 08 abr 2024 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1,032 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 105.00 | 109.00 | 104.00 | 107.00 | 107.00 | 65,217 |
| 02 abr 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 13,179 |
| 01 abr 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 77,570 |
| 31 mar 2024 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 100,899 |
| 28 mar 2024 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 19,839 |
| 27 mar 2024 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | 42,221 |
| 26 mar 2024 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | 542,805 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 380,104 |
| 21 mar 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 114,341 |
| 20 mar 2024 | 108.00 | 112.00 | 108.00 | 110.00 | 110.00 | 520,237 |
| 19 mar 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 35,600 |
| 18 mar 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 122,215 |
| 17 mar 2024 | 112.00 | 113.00 | 107.00 | 107.00 | 107.00 | 353,986 |
| 14 mar 2024 | 109.00 | 113.00 | 106.00 | 106.00 | 106.00 | 1,782,720 |
| 13 mar 2024 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 285,353 |
| 12 mar 2024 | 106.00 | 114.00 | 104.00 | 113.00 | 113.00 | 2,903,907 |
| 11 mar 2024 | 110.00 | 110.00 | 106.00 | 109.00 | 109.00 | 24,650 |
| 10 mar 2024 | 108.00 | 112.00 | 107.00 | 109.00 | 109.00 | 122,240 |
| 07 mar 2024 | 111.00 | 111.00 | 106.00 | 106.00 | 106.00 | 530,218 |
| 06 mar 2024 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | 92,866 |
| 05 mar 2024 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | 612,533 |
| 04 mar 2024 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 626,849 |
| 03 mar 2024 | 113.00 | 116.00 | 113.00 | 114.00 | 114.00 | 550,495 |
| 29 feb 2024 | 116.00 | 117.00 | 111.00 | 111.00 | 111.00 | 799,360 |
| 28 feb 2024 | 119.00 | 121.00 | 113.00 | 114.00 | 114.00 | 3,577,034 |
| 27 feb 2024 | 108.00 | 117.00 | 107.00 | 117.00 | 117.00 | 5,757,398 |
| 22 feb 2024 | 108.00 | 109.00 | 104.00 | 106.00 | 106.00 | 577,385 |
| 21 feb 2024 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 971,935 |
| 20 feb 2024 | 111.00 | 112.00 | 106.00 | 109.00 | 109.00 | 1,345,464 |
| 19 feb 2024 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 1,091,673 |
| 18 feb 2024 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 845,305 |
| 15 feb 2024 | 109.00 | 110.00 | 105.00 | 106.00 | 106.00 | 1,632,156 |
| 14 feb 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 386,118 |
| 13 feb 2024 | 114.00 | 115.00 | 111.00 | 114.00 | 114.00 | 1,078,798 |
| 12 feb 2024 | 112.00 | 117.00 | 109.00 | 113.00 | 113.00 | 3,914,279 |
| 11 feb 2024 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | 531,503 |
| 07 feb 2024 | 108.00 | 109.00 | 105.00 | 109.00 | 109.00 | 366,925 |
| 06 feb 2024 | 102.00 | 112.00 | 102.00 | 109.00 | 109.00 | 4,306,261 |
| 05 feb 2024 | 103.00 | 105.00 | 99.20 | 99.90 | 99.90 | 2,450,573 |
| 04 feb 2024 | 108.00 | 108.00 | 101.00 | 104.00 | 104.00 | 612,522 |
| 01 feb 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 116,950 |
| 31 ene 2024 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 476,671 |
| 30 ene 2024 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 258,030 |
| 29 ene 2024 | 112.00 | 113.00 | 106.00 | 107.00 | 107.00 | 1,828,213 |
| 28 ene 2024 | 115.00 | 116.00 | 112.00 | 113.00 | 113.00 | 550,936 |
| *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.