Dalqan Real Estate Company K.S.C. (Public) (DALQAN.KW)
Kuwait - Kuwait Precio retrasado. Moneda en KWF.
Añadir a la lista de seguimiento
Al cierre: 12:18PM AST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KWFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 2,500 |
| 26 jun 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1,500 |
| 25 jun 2024 | 122.00 | 127.00 | 122.00 | 127.00 | 127.00 | 1,887 |
| 24 jun 2024 | 123.00 | 126.00 | 122.00 | 125.00 | 125.00 | 325,500 |
| 23 jun 2024 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 3,347 |
| 20 jun 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 9,140 |
| 19 jun 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 515,690 |
| 13 jun 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 300 |
| 12 jun 2024 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 322,500 |
| 11 jun 2024 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 482,022 |
| 10 jun 2024 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 99,188 |
| 09 jun 2024 | 129.00 | 137.00 | 128.00 | 133.00 | 133.00 | 564,027 |
| 06 jun 2024 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 410,893 |
| 05 jun 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 8,500 |
| 04 jun 2024 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 390,387 |
| 03 jun 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 597,780 |
| 02 jun 2024 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 767,682 |
| 30 may 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 754,896 |
| 29 may 2024 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 6,000 |
| 28 may 2024 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 751,290 |
| 27 may 2024 | 122.00 | 125.00 | 121.00 | 125.00 | 125.00 | 818,617 |
| 26 may 2024 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 666,450 |
| 23 may 2024 | 127.00 | 128.00 | 122.00 | 125.00 | 125.00 | 127,988 |
| 23 may 2024 | 0.005 Dividendo | |||||
| 22 may 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 126.99 | 622,557 |
| 21 may 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 127.99 | 197,359 |
| 20 may 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 126.99 | 616,492 |
| 19 may 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 127.99 | 128 |
| 16 may 2024 | 137.00 | 140.00 | 127.00 | 127.00 | 126.99 | 1,167,539 |
| 15 may 2024 | 141.00 | 141.00 | 137.00 | 139.00 | 138.99 | 468,778 |
| 14 may 2024 | 141.00 | 143.00 | 140.00 | 142.00 | 141.99 | 170,001 |
| 13 may 2024 | 145.00 | 145.00 | 142.00 | 143.00 | 142.99 | 648,000 |
| 12 may 2024 | 145.00 | 145.00 | 140.00 | 144.00 | 143.99 | 607,130 |
| 09 may 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.99 | 12,706 |
| 08 may 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.99 | 410,000 |
| 07 may 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 143.99 | 3,901 |
| 06 may 2024 | 146.00 | 146.00 | 140.00 | 145.00 | 144.99 | 300,850 |
| 05 may 2024 | 140.00 | 147.00 | 140.00 | 147.00 | 146.99 | 200 |
| 02 may 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.99 | 280,000 |
| 01 may 2024 | 140.00 | 144.00 | 140.00 | 144.00 | 143.99 | 1,300 |
| 30 abr 2024 | 146.00 | 146.00 | 144.00 | 144.00 | 143.99 | 248,000 |
| 29 abr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.99 | - |
| 28 abr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.99 | - |
| 25 abr 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 142.99 | 15,000 |
| 24 abr 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.99 | 18,000 |
| 23 abr 2024 | 149.00 | 150.00 | 145.00 | 145.00 | 144.99 | 268,480 |
| 22 abr 2024 | 147.00 | 150.00 | 146.00 | 150.00 | 149.99 | 29,786 |
| 21 abr 2024 | 150.00 | 153.00 | 148.00 | 153.00 | 152.99 | 12,954 |
| 18 abr 2024 | 151.00 | 151.00 | 146.00 | 151.00 | 150.99 | 7,450 |
| 17 abr 2024 | 150.00 | 151.00 | 146.00 | 151.00 | 150.99 | 17,350 |
| 16 abr 2024 | 151.00 | 151.00 | 142.00 | 151.00 | 150.99 | 63,421 |
| 15 abr 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 151.99 | 18,841 |
| 14 abr 2024 | 152.00 | 152.00 | 149.00 | 152.00 | 151.99 | 29,179 |
| 08 abr 2024 | 148.00 | 151.00 | 146.00 | 151.00 | 150.99 | 363,184 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 137.00 | 144.00 | 137.00 | 144.00 | 143.99 | 240,495 |
| 02 abr 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 135.99 | 13,145 |
| 01 abr 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 135.99 | 28,920 |
| 31 mar 2024 | 137.00 | 137.00 | 133.00 | 137.00 | 136.99 | 3,948 |
| 28 mar 2024 | 135.00 | 136.00 | 133.00 | 136.00 | 135.99 | 23,700 |
| 27 mar 2024 | 135.00 | 139.00 | 134.00 | 137.00 | 136.99 | 272,002 |
| 26 mar 2024 | 135.00 | 141.00 | 134.00 | 141.00 | 140.99 | 28,008 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 135.00 | 137.00 | 135.00 | 137.00 | 136.99 | 2,150 |
| 21 mar 2024 | 137.00 | 137.00 | 134.00 | 137.00 | 136.99 | 44,931 |
| 20 mar 2024 | 141.00 | 142.00 | 133.00 | 137.00 | 136.99 | 414,147 |
| 19 mar 2024 | 142.00 | 142.00 | 141.00 | 142.00 | 141.99 | 7,000 |
| 18 mar 2024 | 143.00 | 143.00 | 141.00 | 142.00 | 141.99 | 14,500 |
| 17 mar 2024 | 145.00 | 148.00 | 140.00 | 145.00 | 144.99 | 222,555 |
| 14 mar 2024 | 148.00 | 148.00 | 147.00 | 148.00 | 147.99 | 271,093 |
| 13 mar 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 144.99 | 17,796 |
| 12 mar 2024 | 145.00 | 148.00 | 143.00 | 148.00 | 147.99 | 9,245 |
| 11 mar 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.99 | 121 |
| 10 mar 2024 | 150.00 | 150.00 | 138.00 | 138.00 | 137.99 | 50,440 |
| 07 mar 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 144.99 | 87,700 |
| 06 mar 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 148.99 | 17,000 |
| 05 mar 2024 | 150.00 | 152.00 | 146.00 | 152.00 | 151.99 | 235,498 |
| 04 mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.99 | 5 |
| 03 mar 2024 | 152.00 | 153.00 | 150.00 | 153.00 | 152.99 | 100,170 |
| 29 feb 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.99 | 450 |
| 28 feb 2024 | 152.00 | 152.00 | 150.00 | 152.00 | 151.99 | 170,500 |
| 27 feb 2024 | 152.00 | 153.00 | 150.00 | 152.00 | 151.99 | 44,700 |
| 22 feb 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.99 | 22,500 |
| 21 feb 2024 | 150.00 | 152.00 | 149.00 | 152.00 | 151.99 | 11,880 |
| 20 feb 2024 | 155.00 | 155.00 | 150.00 | 153.00 | 152.99 | 527,516 |
| 19 feb 2024 | 153.00 | 155.00 | 153.00 | 155.00 | 154.99 | 3,800 |
| 18 feb 2024 | 155.00 | 155.00 | 153.00 | 155.00 | 154.99 | 422,800 |
| 15 feb 2024 | 155.00 | 157.00 | 154.00 | 157.00 | 156.99 | 284,713 |
| 14 feb 2024 | 153.00 | 156.00 | 153.00 | 155.00 | 154.99 | 751,741 |
| 13 feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.99 | 1,800 |
| 12 feb 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 153.99 | 410,000 |
| 11 feb 2024 | 160.00 | 160.00 | 150.00 | 150.00 | 149.99 | 577,500 |
| 07 feb 2024 | 162.00 | 162.00 | 159.00 | 159.00 | 158.99 | 409,020 |
| 06 feb 2024 | 167.00 | 167.00 | 160.00 | 164.00 | 163.99 | 410,000 |
| 05 feb 2024 | 162.00 | 165.00 | 160.00 | 165.00 | 164.99 | 43,990 |
| 04 feb 2024 | 174.00 | 174.00 | 159.00 | 167.00 | 166.99 | 181,552 |
| 01 feb 2024 | 175.00 | 175.00 | 174.00 | 174.00 | 173.99 | 45,267 |
| 31 ene 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 175.99 | 47,010 |
| 30 ene 2024 | 179.00 | 179.00 | 177.00 | 178.00 | 177.99 | 246,000 |
| 29 ene 2024 | 183.00 | 183.00 | 179.00 | 179.00 | 178.99 | 61,843 |
| *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.