Gulf Bank K.S.C.P. (GBK.KW)
Kuwait - Kuwait Precio retrasado. Divisa en KWF.
Añadir a la lista de seguimiento
Al cierre: 12:43PM AST
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KWFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 255.00 | 259.00 | 252.00 | 254.00 | 254.00 | 22,865,003 |
| 29 may 2024 | 254.00 | 256.00 | 251.00 | 254.00 | 254.00 | 4,992,670 |
| 28 may 2024 | 257.00 | 259.00 | 254.00 | 254.00 | 254.00 | 6,580,342 |
| 27 may 2024 | 259.00 | 261.00 | 257.00 | 257.00 | 257.00 | 5,211,464 |
| 26 may 2024 | 259.00 | 261.00 | 259.00 | 260.00 | 260.00 | 2,786,560 |
| 23 may 2024 | 259.00 | 261.00 | 258.00 | 259.00 | 259.00 | 2,617,603 |
| 22 may 2024 | 260.00 | 261.00 | 259.00 | 259.00 | 259.00 | 3,816,550 |
| 21 may 2024 | 261.00 | 263.00 | 259.00 | 261.00 | 261.00 | 4,972,320 |
| 20 may 2024 | 261.00 | 264.00 | 261.00 | 262.00 | 262.00 | 7,788,803 |
| 19 may 2024 | 259.00 | 262.00 | 259.00 | 261.00 | 261.00 | 261 |
| 16 may 2024 | 261.00 | 262.00 | 259.00 | 260.00 | 260.00 | 5,864,936 |
| 15 may 2024 | 264.00 | 265.00 | 261.00 | 261.00 | 261.00 | 6,288,389 |
| 14 may 2024 | 265.00 | 266.00 | 263.00 | 263.00 | 263.00 | 8,171,646 |
| 13 may 2024 | 262.00 | 266.00 | 260.00 | 265.00 | 265.00 | 28,019,607 |
| 12 may 2024 | 258.00 | 262.00 | 256.00 | 262.00 | 262.00 | 26,355,542 |
| 09 may 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 14,782,980 |
| 08 may 2024 | 251.00 | 252.00 | 250.00 | 250.00 | 250.00 | 5,161,257 |
| 07 may 2024 | 249.00 | 252.00 | 248.00 | 252.00 | 252.00 | 9,171,178 |
| 06 may 2024 | 252.00 | 253.00 | 249.00 | 249.00 | 249.00 | 10,135,736 |
| 05 may 2024 | 253.00 | 255.00 | 252.00 | 252.00 | 252.00 | 2,853,625 |
| 02 may 2024 | 253.00 | 255.00 | 253.00 | 254.00 | 254.00 | 3,162,248 |
| 01 may 2024 | 255.00 | 255.00 | 252.00 | 253.00 | 253.00 | 8,176,633 |
| 30 abr 2024 | 254.00 | 260.00 | 254.00 | 258.00 | 258.00 | 6,271,375 |
| 29 abr 2024 | 254.00 | 255.00 | 253.00 | 255.00 | 255.00 | 2,847,141 |
| 28 abr 2024 | 256.00 | 257.00 | 253.00 | 253.00 | 253.00 | 4,770,020 |
| 25 abr 2024 | 257.00 | 257.00 | 255.00 | 257.00 | 257.00 | 5,066,543 |
| 24 abr 2024 | 258.00 | 259.00 | 257.00 | 257.00 | 257.00 | 5,955,859 |
| 23 abr 2024 | 257.00 | 259.00 | 256.00 | 258.00 | 258.00 | 12,693,908 |
| 22 abr 2024 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | 16,259,279 |
| 21 abr 2024 | 262.00 | 263.00 | 259.00 | 260.00 | 260.00 | 9,200,732 |
| 18 abr 2024 | 258.00 | 263.00 | 257.00 | 262.00 | 262.00 | 10,178,796 |
| 17 abr 2024 | 258.00 | 260.00 | 255.00 | 259.00 | 259.00 | 2,732,377 |
| 16 abr 2024 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | 1,851,801 |
| 15 abr 2024 | 260.00 | 264.00 | 259.00 | 261.00 | 261.00 | 2,563,344 |
| 14 abr 2024 | 259.00 | 264.00 | 257.00 | 260.00 | 260.00 | 1,947,442 |
| 08 abr 2024 | 267.00 | 268.00 | 261.00 | 261.00 | 261.00 | 2,698,171 |
| 07 abr 2024 | - | - | - | - | - | - |
| 07 abr 2024 | 0.012 Dividendo | |||||
| 07 abr 2024 | 105:100 División de acciones | |||||
| 04 abr 2024 | 105:100 División de acciones | |||||
| 03 abr 2024 | 280.00 | 280.00 | 276.19 | 277.14 | 277.13 | 5,260,357 |
| 03 abr 2024 | 105:100 División de acciones | |||||
| 02 abr 2024 | 280.95 | 281.90 | 279.05 | 279.05 | 279.03 | 2,720,487 |
| 01 abr 2024 | 280.00 | 281.90 | 279.05 | 281.90 | 281.89 | 8,386,870 |
| 31 mar 2024 | 280.00 | 280.95 | 279.05 | 280.95 | 280.94 | 1,296,285 |
| 28 mar 2024 | 280.00 | 280.95 | 279.05 | 280.00 | 279.99 | 2,071,255 |
| 27 mar 2024 | 280.00 | 281.90 | 280.00 | 280.00 | 279.99 | 2,186,833 |
| 26 mar 2024 | 279.05 | 281.90 | 279.05 | 280.95 | 280.94 | 7,184,684 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 280.00 | 280.00 | 278.10 | 278.10 | 278.08 | 2,648,105 |
| 21 mar 2024 | 279.05 | 280.95 | 279.05 | 280.00 | 279.99 | 3,232,386 |
| 20 mar 2024 | 277.14 | 282.86 | 277.14 | 277.14 | 277.13 | 5,908,781 |
| 19 mar 2024 | 279.05 | 280.95 | 277.14 | 277.14 | 277.13 | 1,844,246 |
| 18 mar 2024 | 280.95 | 280.95 | 279.05 | 279.05 | 279.03 | 2,707,448 |
| 17 mar 2024 | 280.95 | 282.86 | 280.95 | 280.95 | 280.94 | 4,912,853 |
| 14 mar 2024 | 281.90 | 282.86 | 280.95 | 280.95 | 280.94 | 6,730,787 |
| 13 mar 2024 | 282.86 | 283.81 | 280.95 | 281.90 | 281.89 | 3,612,196 |
| 12 mar 2024 | 281.90 | 282.86 | 281.90 | 282.86 | 282.84 | 4,115,290 |
| 11 mar 2024 | 279.05 | 282.86 | 279.05 | 281.90 | 281.89 | 15,019,967 |
| 10 mar 2024 | 280.00 | 280.95 | 280.00 | 280.00 | 279.99 | 3,127,914 |
| 07 mar 2024 | 277.14 | 280.00 | 277.14 | 280.00 | 279.99 | 2,459,140 |
| 06 mar 2024 | 280.95 | 281.90 | 278.10 | 278.10 | 278.08 | 4,370,447 |
| 05 mar 2024 | 281.90 | 283.81 | 280.00 | 280.95 | 280.94 | 8,144,046 |
| 04 mar 2024 | 282.86 | 283.81 | 279.05 | 280.00 | 279.99 | 10,545,288 |
| 03 mar 2024 | 280.00 | 283.81 | 280.00 | 283.81 | 283.80 | 5,784,564 |
| 29 feb 2024 | 279.05 | 280.95 | 278.10 | 280.95 | 280.94 | 12,020,505 |
| 28 feb 2024 | 276.19 | 280.95 | 276.19 | 280.00 | 279.99 | 3,805,631 |
| 27 feb 2024 | 280.00 | 280.00 | 276.19 | 277.14 | 277.13 | 7,609,999 |
| 22 feb 2024 | 280.95 | 280.95 | 279.05 | 280.00 | 279.99 | 5,439,012 |
| 21 feb 2024 | 278.10 | 281.90 | 278.10 | 280.00 | 279.99 | 27,790,417 |
| 20 feb 2024 | 275.24 | 278.10 | 274.29 | 277.14 | 277.13 | 7,990,825 |
| 19 feb 2024 | 272.38 | 276.19 | 272.38 | 276.19 | 276.18 | 4,138,768 |
| 18 feb 2024 | 274.29 | 275.24 | 271.43 | 272.38 | 272.37 | 2,449,083 |
| 15 feb 2024 | 275.24 | 277.14 | 273.33 | 274.29 | 274.27 | 4,456,017 |
| 14 feb 2024 | 278.10 | 280.00 | 275.24 | 276.19 | 276.18 | 6,180,606 |
| 13 feb 2024 | 283.81 | 284.76 | 278.10 | 278.10 | 278.08 | 12,810,640 |
| 12 feb 2024 | 279.05 | 283.81 | 278.10 | 282.86 | 282.84 | 4,104,736 |
| 11 feb 2024 | 279.05 | 279.05 | 278.10 | 279.05 | 279.03 | 3,671,130 |
| 07 feb 2024 | 280.95 | 281.90 | 279.05 | 280.00 | 279.99 | 2,786,220 |
| 06 feb 2024 | 279.05 | 281.90 | 279.05 | 281.90 | 281.89 | 3,966,357 |
| 05 feb 2024 | 276.19 | 280.95 | 276.19 | 280.00 | 279.99 | 4,882,022 |
| 04 feb 2024 | 274.29 | 278.10 | 272.38 | 276.19 | 276.18 | 8,707,555 |
| 01 feb 2024 | 274.29 | 276.19 | 273.33 | 274.29 | 274.27 | 3,843,439 |
| 31 ene 2024 | 277.14 | 280.00 | 274.29 | 276.19 | 276.18 | 4,720,958 |
| 30 ene 2024 | 280.95 | 280.95 | 277.14 | 278.10 | 278.08 | 5,611,538 |
| 29 ene 2024 | 281.90 | 281.90 | 279.05 | 280.95 | 280.94 | 3,416,968 |
| 28 ene 2024 | 281.90 | 284.76 | 280.95 | 280.95 | 280.94 | 5,187,992 |
| 25 ene 2024 | 285.71 | 285.71 | 280.95 | 282.86 | 282.84 | 10,239,188 |
| 24 ene 2024 | 278.10 | 284.76 | 278.10 | 284.76 | 284.75 | 11,942,088 |
| 23 ene 2024 | 270.48 | 280.95 | 270.48 | 277.14 | 277.13 | 21,102,082 |
| 22 ene 2024 | 270.48 | 272.38 | 270.48 | 271.43 | 271.42 | 8,296,819 |
| 21 ene 2024 | 270.48 | 271.43 | 269.52 | 269.52 | 269.51 | 1,263,078 |
| 18 ene 2024 | 270.48 | 272.38 | 269.52 | 270.48 | 270.46 | 7,159,050 |
| 17 ene 2024 | 270.48 | 275.24 | 269.52 | 271.43 | 271.42 | 22,891,797 |
| 16 ene 2024 | 270.48 | 271.43 | 270.48 | 270.48 | 270.46 | 4,048,407 |
| 15 ene 2024 | 270.48 | 271.43 | 269.52 | 270.48 | 270.46 | 3,093,274 |
| 14 ene 2024 | 270.48 | 272.38 | 270.48 | 270.48 | 270.46 | 9,197,567 |
| 11 ene 2024 | 268.57 | 270.48 | 267.62 | 270.48 | 270.46 | 4,465,550 |
| 10 ene 2024 | 269.52 | 270.48 | 268.57 | 268.57 | 268.56 | 6,870,734 |
| 09 ene 2024 | 270.48 | 271.43 | 269.52 | 270.48 | 270.46 | 12,333,117 |
| *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.