First Investment Company K.S.C.P. (ALOLA.KW)
Kuwait - Kuwait Precio retrasado. Divisa en KWF.
Añadir a la lista de seguimiento
Al cierre: 12:39PM AST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KWFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 34.50 | 37.20 | 33.30 | 36.40 | 36.40 | 13,155,190 |
| 15 may 2024 | 34.70 | 34.80 | 33.90 | 33.90 | 33.90 | 466,808 |
| 14 may 2024 | 34.80 | 34.80 | 33.80 | 34.50 | 34.50 | 1,346,474 |
| 13 may 2024 | 33.80 | 34.90 | 33.40 | 34.80 | 34.80 | 1,086,295 |
| 12 may 2024 | 33.30 | 33.90 | 32.90 | 33.70 | 33.70 | 2,972,525 |
| 09 may 2024 | 34.40 | 34.40 | 32.30 | 33.00 | 33.00 | 3,303,989 |
| 08 may 2024 | 34.20 | 34.80 | 33.70 | 33.80 | 33.80 | 1,547,958 |
| 07 may 2024 | 34.80 | 34.80 | 33.80 | 34.00 | 34.00 | 690,087 |
| 06 may 2024 | 35.00 | 35.00 | 33.90 | 34.70 | 34.70 | 1,744,038 |
| 05 may 2024 | 34.70 | 35.10 | 34.10 | 35.00 | 35.00 | 1,237,105 |
| 02 may 2024 | 34.60 | 35.90 | 33.90 | 35.60 | 35.60 | 288,442 |
| 01 may 2024 | 35.00 | 35.70 | 34.80 | 35.50 | 35.50 | 59,191 |
| 30 abr 2024 | 35.10 | 36.40 | 35.00 | 35.60 | 35.60 | 1,342,023 |
| 29 abr 2024 | 36.70 | 36.70 | 35.30 | 36.00 | 36.00 | 619,410 |
| 28 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 25 abr 2024 | 37.00 | 37.20 | 35.60 | 36.50 | 36.50 | 858,437 |
| 24 abr 2024 | 37.90 | 37.90 | 36.20 | 36.90 | 36.90 | 220,940 |
| 23 abr 2024 | 37.10 | 37.10 | 36.10 | 36.90 | 36.90 | 219,235 |
| 22 abr 2024 | 37.40 | 37.90 | 36.00 | 36.00 | 36.00 | 730,800 |
| 21 abr 2024 | 36.00 | 38.40 | 36.00 | 37.60 | 37.60 | 332,756 |
| 18 abr 2024 | 36.00 | 38.50 | 34.20 | 37.80 | 37.80 | 1,651,109 |
| 17 abr 2024 | 35.30 | 36.90 | 33.50 | 35.90 | 35.90 | 475,811 |
| 16 abr 2024 | 34.30 | 35.30 | 33.30 | 34.90 | 34.90 | 291,655 |
| 15 abr 2024 | 37.40 | 37.40 | 34.00 | 34.40 | 34.40 | 1,255,859 |
| 14 abr 2024 | 37.20 | 37.70 | 36.50 | 37.50 | 37.50 | 982,761 |
| 08 abr 2024 | 37.20 | 38.40 | 37.20 | 38.30 | 38.30 | 30,120 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 38.40 | 38.50 | 38.30 | 38.50 | 38.50 | 153,470 |
| 02 abr 2024 | 38.50 | 38.50 | 37.80 | 38.50 | 38.50 | 29,891 |
| 01 abr 2024 | 39.80 | 39.80 | 38.00 | 38.50 | 38.50 | 303,800 |
| 31 mar 2024 | 42.50 | 43.00 | 38.00 | 39.00 | 39.00 | 777,929 |
| 28 mar 2024 | 37.90 | 41.00 | 37.80 | 40.40 | 40.40 | 722,832 |
| 27 mar 2024 | 38.50 | 38.50 | 36.50 | 37.40 | 37.40 | 330,131 |
| 26 mar 2024 | 38.00 | 39.90 | 37.30 | 37.30 | 37.30 | 680,770 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 40.90 | 40.90 | 37.10 | 39.50 | 39.50 | 853,344 |
| 21 mar 2024 | 40.00 | 41.30 | 39.00 | 40.80 | 40.80 | 598,555 |
| 20 mar 2024 | 41.80 | 41.80 | 39.00 | 40.00 | 40.00 | 408,951 |
| 19 mar 2024 | 42.00 | 42.80 | 40.00 | 40.40 | 40.40 | 2,062,061 |
| 18 mar 2024 | 43.70 | 43.70 | 41.50 | 43.60 | 43.60 | 11,100 |
| 17 mar 2024 | 42.90 | 43.50 | 41.20 | 43.20 | 43.20 | 340,040 |
| 14 mar 2024 | 42.70 | 44.50 | 41.00 | 41.60 | 41.60 | 2,428,071 |
| 13 mar 2024 | 41.00 | 42.90 | 40.90 | 42.50 | 42.50 | 1,040,496 |
| 12 mar 2024 | 41.00 | 41.50 | 39.30 | 40.90 | 40.90 | 483,807 |
| 11 mar 2024 | 43.00 | 43.00 | 40.00 | 40.90 | 40.90 | 2,784,840 |
| 10 mar 2024 | 45.70 | 45.70 | 43.50 | 45.20 | 45.20 | 371,264 |
| 07 mar 2024 | 43.40 | 45.50 | 43.40 | 45.20 | 45.20 | 12,704 |
| 06 mar 2024 | 45.00 | 45.10 | 43.70 | 44.90 | 44.90 | 478,435 |
| 05 mar 2024 | 44.20 | 45.30 | 43.60 | 45.00 | 45.00 | 259,925 |
| 04 mar 2024 | 47.00 | 47.00 | 44.00 | 44.30 | 44.30 | 1,279,508 |
| 03 mar 2024 | 44.60 | 47.40 | 44.10 | 46.20 | 46.20 | 4,141,612 |
| 29 feb 2024 | 46.00 | 46.20 | 44.60 | 45.40 | 45.40 | 1,375,290 |
| 28 feb 2024 | 45.80 | 46.10 | 44.60 | 45.90 | 45.90 | 779,065 |
| 27 feb 2024 | 46.30 | 46.30 | 44.00 | 45.50 | 45.50 | 591,489 |
| 22 feb 2024 | 45.90 | 46.30 | 44.30 | 45.80 | 45.80 | 1,535,268 |
| 21 feb 2024 | 45.00 | 45.00 | 42.30 | 43.30 | 43.30 | 1,950,526 |
| 20 feb 2024 | 43.50 | 46.20 | 43.50 | 45.00 | 45.00 | 491,473 |
| 19 feb 2024 | 47.00 | 47.00 | 44.10 | 44.10 | 44.10 | 558,206 |
| 18 feb 2024 | 44.50 | 48.40 | 44.50 | 46.00 | 46.00 | 5,721,250 |
| 15 feb 2024 | 45.80 | 45.80 | 42.30 | 42.40 | 42.40 | 2,031,961 |
| 14 feb 2024 | 41.00 | 47.00 | 40.00 | 45.80 | 45.80 | 2,868,521 |
| 13 feb 2024 | 41.00 | 41.70 | 39.40 | 40.70 | 40.70 | 929,500 |
| 12 feb 2024 | 42.60 | 42.60 | 39.70 | 40.90 | 40.90 | 548,194 |
| 11 feb 2024 | 44.00 | 44.00 | 39.00 | 42.70 | 42.70 | 1,240,695 |
| 07 feb 2024 | 42.00 | 44.00 | 40.90 | 42.00 | 42.00 | 518,405 |
| 06 feb 2024 | 45.00 | 45.90 | 43.00 | 43.00 | 43.00 | 886,911 |
| 05 feb 2024 | 43.60 | 46.90 | 43.50 | 45.90 | 45.90 | 1,194,652 |
| 04 feb 2024 | 45.60 | 45.60 | 43.00 | 43.50 | 43.50 | 860,655 |
| 01 feb 2024 | 44.10 | 45.60 | 43.70 | 44.20 | 44.20 | 736,710 |
| 31 ene 2024 | 45.80 | 46.20 | 44.00 | 45.90 | 45.90 | 764,109 |
| 30 ene 2024 | 47.00 | 47.40 | 45.00 | 45.00 | 45.00 | 1,648,951 |
| 29 ene 2024 | 46.30 | 46.70 | 45.50 | 45.60 | 45.60 | 650,777 |
| 28 ene 2024 | 46.80 | 47.00 | 45.50 | 46.70 | 46.70 | 822,638 |
| 25 ene 2024 | 47.80 | 47.80 | 45.70 | 46.00 | 46.00 | 1,613,175 |
| 24 ene 2024 | 48.50 | 48.80 | 46.50 | 47.30 | 47.30 | 2,001,003 |
| 23 ene 2024 | 46.20 | 47.80 | 46.20 | 47.00 | 47.00 | 1,755,266 |
| 22 ene 2024 | 48.50 | 48.50 | 45.90 | 46.30 | 46.30 | 4,378,184 |
| 21 ene 2024 | 50.00 | 50.00 | 44.30 | 47.90 | 47.90 | 7,887,956 |
| 18 ene 2024 | 51.00 | 52.00 | 46.30 | 48.50 | 48.50 | 12,502,226 |
| 17 ene 2024 | 56.00 | 59.90 | 49.80 | 50.70 | 50.70 | 45,108,314 |
| 16 ene 2024 | 39.50 | 57.00 | 39.50 | 53.40 | 53.40 | 27,183,240 |
| 15 ene 2024 | 39.20 | 40.80 | 38.90 | 39.00 | 39.00 | 3,658,721 |
| 14 ene 2024 | 40.00 | 41.90 | 39.00 | 39.90 | 39.90 | 9,519,167 |
| 11 ene 2024 | 37.00 | 38.40 | 36.10 | 38.10 | 38.10 | 5,810,524 |
| 10 ene 2024 | 36.90 | 37.00 | 36.20 | 36.40 | 36.40 | 1,111,060 |
| 09 ene 2024 | 36.90 | 37.60 | 36.20 | 36.80 | 36.80 | 2,343,124 |
| 08 ene 2024 | 36.60 | 37.80 | 36.00 | 36.90 | 36.90 | 3,948,839 |
| 07 ene 2024 | 37.30 | 37.30 | 35.80 | 36.10 | 36.10 | 1,365,915 |
| 04 ene 2024 | 35.50 | 38.80 | 35.50 | 36.10 | 36.10 | 2,672,421 |
| 03 ene 2024 | 38.80 | 38.80 | 35.70 | 36.00 | 36.00 | 3,267,116 |
| 02 ene 2024 | 37.80 | 38.00 | 35.40 | 37.30 | 37.30 | 757,518 |
| 28 dic 2023 | 38.00 | 38.00 | 36.00 | 36.70 | 36.70 | 642,469 |
| 27 dic 2023 | 39.80 | 39.80 | 36.40 | 36.90 | 36.90 | 1,354,701 |
| 26 dic 2023 | 39.90 | 39.90 | 38.30 | 38.30 | 38.30 | 270,660 |
| 25 dic 2023 | 40.90 | 40.90 | 38.30 | 39.30 | 39.30 | 1,704,422 |
| 24 dic 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 21 dic 2023 | 34.80 | 39.70 | 32.20 | 39.50 | 39.50 | 3,619,569 |
| 20 dic 2023 | 32.00 | 35.00 | 31.00 | 33.80 | 33.80 | 1,539,320 |
| 14 dic 2023 | 36.50 | 36.50 | 30.20 | 32.40 | 32.40 | 8,061,927 |
| 13 dic 2023 | 36.00 | 37.20 | 35.50 | 36.60 | 36.60 | 619,183 |
| *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.