Emaar Properties PJSC (EMAAR.AE)
Dubai - Dubai Precio retrasado. Divisa en AED.
Añadir a la lista de seguimiento
Al cierre: 02:57PM GST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en AEDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 7.49 | 7.53 | 7.44 | 7.50 | 7.50 | 7,092,993 |
| 04 jun 2024 | 7.51 | 7.52 | 7.37 | 7.43 | 7.43 | 15,292,788 |
| 03 jun 2024 | 7.66 | 7.70 | 7.50 | 7.51 | 7.51 | 10,915,929 |
| 02 jun 2024 | - | - | - | - | - | - |
| 30 may 2024 | 7.51 | 7.65 | 7.45 | 7.64 | 7.64 | 8,886,775 |
| 29 may 2024 | 7.74 | 7.74 | 7.50 | 7.50 | 7.50 | 15,973,854 |
| 28 may 2024 | 7.69 | 7.84 | 7.69 | 7.74 | 7.74 | 8,546,358 |
| 27 may 2024 | 7.81 | 7.81 | 7.63 | 7.69 | 7.69 | 6,157,162 |
| 26 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | 8.01 | 8.09 | 7.90 | 7.95 | 7.95 | 12,267,290 |
| 22 may 2024 | 8.08 | 8.15 | 7.99 | 8.04 | 8.04 | 11,906,098 |
| 21 may 2024 | 7.78 | 8.08 | 7.75 | 8.08 | 8.08 | 17,995,188 |
| 20 may 2024 | 7.60 | 7.79 | 7.57 | 7.74 | 7.74 | 14,435,237 |
| 19 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 7.98 | 7.98 | 7.62 | 7.68 | 7.68 | 18,115,704 |
| 15 may 2024 | 8.00 | 8.01 | 7.84 | 7.89 | 7.89 | 8,588,083 |
| 14 may 2024 | 8.12 | 8.13 | 7.96 | 7.97 | 7.97 | 9,105,535 |
| 13 may 2024 | 8.09 | 8.15 | 8.03 | 8.15 | 8.15 | 7,749,136 |
| 12 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 8.16 | 8.16 | 7.95 | 8.10 | 8.10 | 9,841,780 |
| 08 may 2024 | 8.04 | 8.19 | 8.00 | 8.19 | 8.19 | 9,292,004 |
| 07 may 2024 | 7.96 | 8.01 | 7.90 | 8.00 | 8.00 | 9,201,095 |
| 06 may 2024 | 7.81 | 7.95 | 7.81 | 7.95 | 7.95 | 8,912,249 |
| 05 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 9,976,051 |
| 01 may 2024 | 7.82 | 7.82 | 7.69 | 7.71 | 7.71 | 9,655,367 |
| 01 may 2024 | 0.5 Dividendo | |||||
| 30 abr 2024 | 8.12 | 8.24 | 8.12 | 8.21 | 7.71 | 19,347,636 |
| 29 abr 2024 | 8.24 | 8.24 | 8.06 | 8.14 | 7.64 | 12,048,040 |
| 28 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 8.34 | 8.34 | 8.15 | 8.15 | 7.65 | 14,432,868 |
| 24 abr 2024 | 8.38 | 8.43 | 8.23 | 8.23 | 7.73 | 15,855,232 |
| 23 abr 2024 | 8.37 | 8.43 | 8.31 | 8.38 | 7.87 | 12,221,127 |
| 22 abr 2024 | 8.30 | 8.42 | 8.25 | 8.30 | 7.79 | 12,466,225 |
| 21 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 8.35 | 8.48 | 8.33 | 8.38 | 7.87 | 10,250,195 |
| 17 abr 2024 | 8.28 | 8.37 | 8.23 | 8.36 | 7.85 | 14,096,751 |
| 16 abr 2024 | 8.41 | 8.47 | 8.20 | 8.28 | 7.78 | 18,476,804 |
| 15 abr 2024 | 8.37 | 8.48 | 8.31 | 8.42 | 7.91 | 26,663,282 |
| 14 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 8.56 | 8.64 | 8.49 | 8.50 | 7.98 | 8,418,416 |
| 03 abr 2024 | 8.56 | 8.60 | 8.49 | 8.55 | 8.03 | 8,474,787 |
| 02 abr 2024 | 8.31 | 8.58 | 8.31 | 8.58 | 8.06 | 17,273,868 |
| 01 abr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.65 | - |
| 31 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 8.22 | 8.25 | 8.15 | 8.15 | 7.65 | 9,612,732 |
| 27 mar 2024 | 8.29 | 8.29 | 8.10 | 8.19 | 7.69 | 27,210,757 |
| 26 mar 2024 | 8.36 | 8.45 | 8.20 | 8.25 | 7.75 | 16,530,806 |
| 25 mar 2024 | 8.43 | 8.43 | 8.35 | 8.38 | 7.87 | 4,519,189 |
| 24 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 8.46 | 8.50 | 8.40 | 8.42 | 7.91 | 6,886,607 |
| 20 mar 2024 | 8.42 | 8.48 | 8.34 | 8.46 | 7.94 | 9,963,106 |
| 19 mar 2024 | 8.36 | 8.44 | 8.33 | 8.42 | 7.91 | 8,263,098 |
| 18 mar 2024 | 8.22 | 8.40 | 8.14 | 8.40 | 7.89 | 9,347,804 |
| 17 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 8.21 | 8.26 | 8.18 | 8.26 | 7.76 | 8,404,893 |
| 13 mar 2024 | 8.21 | 8.25 | 8.16 | 8.21 | 7.71 | 7,377,598 |
| 12 mar 2024 | 8.22 | 8.22 | 8.15 | 8.21 | 7.71 | 3,073,576 |
| 11 mar 2024 | 8.19 | 8.26 | 8.13 | 8.21 | 7.71 | 7,145,174 |
| 10 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 8.08 | 8.22 | 8.07 | 8.11 | 7.62 | 5,764,180 |
| 06 mar 2024 | 8.10 | 8.16 | 8.04 | 8.13 | 7.63 | 8,135,938 |
| 05 mar 2024 | 8.31 | 8.32 | 8.08 | 8.08 | 7.59 | 7,087,341 |
| 04 mar 2024 | 8.29 | 8.38 | 8.29 | 8.33 | 7.82 | 8,201,671 |
| 03 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 8.10 | 8.12 | 8.04 | 8.12 | 7.63 | 10,998,125 |
| 28 feb 2024 | 8.08 | 8.15 | 8.02 | 8.10 | 7.61 | 8,744,469 |
| 27 feb 2024 | 8.10 | 8.12 | 8.01 | 8.09 | 7.60 | 6,942,520 |
| 26 feb 2024 | 8.01 | 8.13 | 8.01 | 8.10 | 7.61 | 5,280,730 |
| 25 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 8.10 | 8.13 | 7.97 | 8.04 | 7.55 | 10,773,275 |
| 21 feb 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.70 | - |
| 20 feb 2024 | 8.20 | 8.23 | 8.12 | 8.20 | 7.70 | 8,944,489 |
| 19 feb 2024 | 8.15 | 8.22 | 8.13 | 8.20 | 7.70 | 7,098,875 |
| 18 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 8.02 | 8.05 | 7.95 | 8.05 | 7.56 | 10,293,131 |
| 14 feb 2024 | 8.04 | 8.15 | 7.92 | 8.00 | 7.51 | 23,827,542 |
| 13 feb 2024 | 7.90 | 7.99 | 7.86 | 7.86 | 7.38 | 10,750,866 |
| 12 feb 2024 | 7.73 | 7.94 | 7.71 | 7.94 | 7.46 | 10,094,480 |
| 11 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 7.49 | 7.50 | 7.44 | 7.45 | 7.00 | 3,477,713 |
| 07 feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 6.98 | - |
| 06 feb 2024 | 7.54 | 7.54 | 7.37 | 7.43 | 6.98 | 5,916,737 |
| 05 feb 2024 | 7.49 | 7.59 | 7.49 | 7.52 | 7.06 | 6,723,385 |
| 04 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 7.49 | 7.54 | 7.43 | 7.54 | 7.08 | 7,136,138 |
| 31 ene 2024 | 7.44 | 7.52 | 7.42 | 7.43 | 6.98 | 7,320,061 |
| 30 ene 2024 | 7.39 | 7.55 | 7.39 | 7.42 | 6.97 | 5,069,733 |
| 29 ene 2024 | 7.47 | 7.47 | 7.35 | 7.44 | 6.99 | 5,665,445 |
| 28 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 7.43 | 7.47 | 7.37 | 7.45 | 7.00 | 7,733,114 |
| 24 ene 2024 | 7.40 | 7.58 | 7.38 | 7.40 | 6.95 | 15,743,545 |
| 23 ene 2024 | 7.51 | 7.51 | 7.33 | 7.40 | 6.95 | 8,837,624 |
| 22 ene 2024 | 7.56 | 7.67 | 7.46 | 7.46 | 7.01 | 6,535,200 |
| 21 ene 2024 | - | - | - | - | - | - |
| *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.