U.S. markets open in 4 hours 11 minutes
F S&P 500
5,548.00 +11.00 (+0.20%) F Dow Jones
39,527.00 +1.00 (+0.00%) F Nasdaq
20,041.75 +69.50 (+0.35%) E-mini Russell 2000 Index Futur
2,045.90 +1.00 (+0.05%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.20 -2.60 (-0.11%)
Al Safat Investment Company K.S.C. (ALSAFAT.KW)
Kuwait - Kuwait Precio retrasado. Moneda en KWF.
Añadir a la lista de seguimiento
A partir del 12:01PM AST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KWFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 83.90 | 83.90 | 81.80 | 82.90 | 82.90 | 185,769 |
| 25 jun 2024 | 83.40 | 84.00 | 81.70 | 83.50 | 83.50 | 845,896 |
| 24 jun 2024 | 84.40 | 84.40 | 82.30 | 82.90 | 82.90 | 1,086,447 |
| 23 jun 2024 | 86.20 | 86.20 | 83.80 | 83.80 | 83.80 | 384,742 |
| 20 jun 2024 | 86.20 | 86.40 | 84.90 | 85.10 | 85.10 | 1,033,983 |
| 19 jun 2024 | 87.00 | 87.00 | 85.50 | 86.50 | 86.50 | 293,606 |
| 13 jun 2024 | 87.00 | 87.00 | 85.80 | 86.70 | 86.70 | 36,020 |
| 12 jun 2024 | 87.00 | 87.00 | 85.90 | 86.90 | 86.90 | 112,050 |
| 11 jun 2024 | 88.00 | 88.00 | 86.20 | 86.30 | 86.30 | 256,080 |
| 10 jun 2024 | 89.00 | 89.00 | 86.90 | 86.90 | 86.90 | 285,531 |
| 09 jun 2024 | 87.00 | 90.00 | 86.90 | 89.00 | 89.00 | 989,762 |
| 06 jun 2024 | 86.80 | 88.90 | 85.80 | 88.90 | 88.90 | 871,733 |
| 05 jun 2024 | 87.20 | 89.30 | 85.00 | 86.90 | 86.90 | 1,502,983 |
| 04 jun 2024 | 90.10 | 90.10 | 87.50 | 87.50 | 87.50 | 834,517 |
| 03 jun 2024 | 91.90 | 93.80 | 88.10 | 90.10 | 90.10 | 3,928,667 |
| 02 jun 2024 | 85.90 | 92.00 | 85.80 | 91.90 | 91.90 | 6,010,448 |
| 30 may 2024 | 87.00 | 87.00 | 85.60 | 85.60 | 85.60 | 857,605 |
| 29 may 2024 | 86.50 | 87.00 | 85.30 | 86.30 | 86.30 | 1,095,861 |
| 28 may 2024 | 85.00 | 87.90 | 84.80 | 85.90 | 85.90 | 2,462,093 |
| 27 may 2024 | 86.80 | 86.80 | 85.10 | 85.10 | 85.10 | 1,243,813 |
| 26 may 2024 | 86.00 | 88.10 | 86.00 | 86.10 | 86.10 | 2,058,020 |
| 23 may 2024 | 87.90 | 88.10 | 86.90 | 86.90 | 86.90 | 1,685,816 |
| 22 may 2024 | 86.50 | 87.90 | 86.50 | 87.40 | 87.40 | 2,575,107 |
| 21 may 2024 | 86.50 | 86.90 | 85.00 | 85.70 | 85.70 | 3,339,917 |
| 20 may 2024 | 86.00 | 87.80 | 85.10 | 85.40 | 85.40 | 4,325,840 |
| 19 may 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 may 2024 | 84.80 | 86.40 | 84.20 | 85.00 | 85.00 | 1,998,611 |
| 15 may 2024 | 85.80 | 87.00 | 85.20 | 85.20 | 85.20 | 1,750,641 |
| 14 may 2024 | 86.00 | 86.90 | 82.00 | 85.00 | 85.00 | 1,986,541 |
| 13 may 2024 | 87.40 | 87.40 | 85.10 | 85.90 | 85.90 | 419,971 |
| 12 may 2024 | 89.00 | 90.00 | 86.50 | 86.50 | 86.50 | 2,423,793 |
| 09 may 2024 | 85.50 | 88.90 | 85.50 | 87.80 | 87.80 | 3,353,749 |
| 08 may 2024 | 85.00 | 86.70 | 85.00 | 85.40 | 85.40 | 2,051,440 |
| 07 may 2024 | 84.80 | 85.70 | 84.40 | 84.40 | 84.40 | 739,446 |
| 06 may 2024 | 85.80 | 86.10 | 84.50 | 85.50 | 85.50 | 562,716 |
| 05 may 2024 | 86.50 | 86.80 | 84.60 | 85.00 | 85.00 | 586,683 |
| 02 may 2024 | 85.50 | 86.50 | 83.60 | 85.70 | 85.70 | 2,179,778 |
| 01 may 2024 | 85.50 | 85.50 | 83.50 | 84.40 | 84.40 | 1,253,929 |
| 30 abr 2024 | 86.00 | 86.50 | 84.20 | 85.00 | 85.00 | 1,064,166 |
| 29 abr 2024 | 86.30 | 86.40 | 84.00 | 84.70 | 84.70 | 808,241 |
| 28 abr 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | - |
| 25 abr 2024 | 86.00 | 87.80 | 85.20 | 87.60 | 87.60 | 326,383 |
| 24 abr 2024 | 88.20 | 90.00 | 85.30 | 85.30 | 85.30 | 1,658,321 |
| 23 abr 2024 | 82.60 | 88.00 | 82.10 | 88.00 | 88.00 | 2,007,419 |
| 22 abr 2024 | 82.40 | 83.20 | 81.40 | 82.70 | 82.70 | 1,054,504 |
| 21 abr 2024 | 82.00 | 83.40 | 81.10 | 81.70 | 81.70 | 825,246 |
| 18 abr 2024 | 82.30 | 83.40 | 80.70 | 82.10 | 82.10 | 1,487,720 |
| 17 abr 2024 | 81.80 | 82.30 | 79.10 | 82.30 | 82.30 | 865,028 |
| 16 abr 2024 | 87.00 | 87.00 | 79.10 | 79.10 | 79.10 | 4,164,515 |
| 15 abr 2024 | 87.90 | 88.30 | 86.00 | 86.10 | 86.10 | 2,157,937 |
| 14 abr 2024 | 89.00 | 89.50 | 86.00 | 86.00 | 86.00 | 4,319,705 |
| 08 abr 2024 | 92.10 | 93.00 | 90.20 | 91.50 | 91.50 | 438,090 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 92.10 | 92.10 | 90.90 | 91.20 | 91.20 | 195,013 |
| 02 abr 2024 | 93.00 | 94.50 | 91.00 | 92.10 | 92.10 | 696,257 |
| 01 abr 2024 | 92.00 | 93.00 | 91.50 | 91.70 | 91.70 | 620,968 |
| 31 mar 2024 | 92.50 | 94.00 | 90.00 | 91.80 | 91.80 | 1,274,424 |
| 28 mar 2024 | 94.10 | 94.10 | 92.50 | 93.50 | 93.50 | 731,722 |
| 27 mar 2024 | 93.00 | 94.50 | 92.50 | 94.00 | 94.00 | 541,074 |
| 26 mar 2024 | 95.10 | 95.10 | 93.00 | 93.00 | 93.00 | 2,031,094 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 94.00 | 98.70 | 92.20 | 98.40 | 98.40 | 2,463,564 |
| 21 mar 2024 | 93.80 | 93.80 | 92.00 | 93.10 | 93.10 | 469,425 |
| 20 mar 2024 | 94.70 | 94.70 | 91.60 | 92.20 | 92.20 | 2,431,251 |
| 19 mar 2024 | 94.90 | 94.90 | 93.20 | 93.20 | 93.20 | 886,118 |
| 18 mar 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 2,254,260 |
| 17 mar 2024 | 98.50 | 99.90 | 96.00 | 97.00 | 97.00 | 4,048,248 |
| 14 mar 2024 | 97.70 | 102.00 | 97.70 | 99.00 | 99.00 | 3,128,594 |
| 13 mar 2024 | 97.00 | 97.80 | 96.70 | 96.70 | 96.70 | 658,174 |
| 12 mar 2024 | 96.20 | 97.80 | 96.20 | 97.40 | 97.40 | 920,109 |
| 11 mar 2024 | 97.00 | 97.00 | 96.10 | 96.80 | 96.80 | 175,467 |
| 10 mar 2024 | 97.80 | 97.80 | 95.50 | 96.90 | 96.90 | 773,829 |
| 07 mar 2024 | 96.70 | 97.60 | 96.40 | 97.40 | 97.40 | 513,658 |
| 06 mar 2024 | 97.80 | 97.80 | 96.90 | 97.20 | 97.20 | 591,082 |
| 05 mar 2024 | 98.00 | 98.90 | 97.40 | 97.40 | 97.40 | 734,484 |
| 04 mar 2024 | 99.40 | 99.70 | 97.40 | 98.00 | 98.00 | 1,531,332 |
| 03 mar 2024 | 99.70 | 99.70 | 98.60 | 98.80 | 98.80 | 949,776 |
| 29 feb 2024 | 98.70 | 99.50 | 98.70 | 99.10 | 99.10 | 226,743 |
| 28 feb 2024 | 99.80 | 99.90 | 98.30 | 99.90 | 99.90 | 1,037,773 |
| 27 feb 2024 | 98.50 | 100.00 | 98.50 | 99.90 | 99.90 | 1,123,675 |
| 22 feb 2024 | 98.10 | 100.00 | 98.10 | 99.10 | 99.10 | 740,681 |
| 21 feb 2024 | 99.90 | 100.90 | 99.10 | 99.10 | 99.10 | 396,125 |
| 20 feb 2024 | 102.00 | 103.00 | 99.60 | 99.60 | 99.60 | 2,760,873 |
| 19 feb 2024 | 102.00 | 103.00 | 100.30 | 102.00 | 102.00 | 2,393,608 |
| 18 feb 2024 | 97.20 | 102.00 | 96.70 | 102.00 | 102.00 | 6,284,662 |
| 15 feb 2024 | 96.90 | 98.00 | 96.70 | 97.70 | 97.70 | 1,251,805 |
| 14 feb 2024 | 95.80 | 97.00 | 95.10 | 96.60 | 96.60 | 1,163,491 |
| 13 feb 2024 | 96.40 | 97.00 | 95.80 | 96.10 | 96.10 | 3,013,731 |
| 12 feb 2024 | 97.10 | 97.60 | 96.40 | 96.40 | 96.40 | 1,203,245 |
| 11 feb 2024 | 98.00 | 98.30 | 97.10 | 97.10 | 97.10 | 1,180,914 |
| 07 feb 2024 | 98.00 | 98.20 | 97.10 | 98.10 | 98.10 | 656,529 |
| 06 feb 2024 | 97.10 | 98.40 | 97.00 | 97.10 | 97.10 | 777,873 |
| 05 feb 2024 | 96.90 | 97.00 | 96.50 | 97.00 | 97.00 | 596,408 |
| 04 feb 2024 | 98.00 | 98.00 | 96.50 | 96.50 | 96.50 | 995,401 |
| 01 feb 2024 | 98.20 | 98.30 | 96.90 | 97.50 | 97.50 | 1,509,088 |
| 31 ene 2024 | 99.00 | 99.00 | 97.10 | 97.40 | 97.40 | 2,832,497 |
| 30 ene 2024 | 100.00 | 100.80 | 98.70 | 98.70 | 98.70 | 2,140,662 |
| 29 ene 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,470,593 |
| 28 ene 2024 | 102.00 | 103.00 | 100.10 | 101.00 | 101.00 | 1,865,161 |
| 25 ene 2024 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 808,584 |
| *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.