U.S. markets closed
F S&P 500
5,334.00 +6.75 (+0.13%) F Dow Jones
40,172.00 +35.00 (+0.09%) F Nasdaq
18,663.50 +28.25 (+0.15%) E-mini Russell 2000 Index Futur
2,107.40 +1.90 (+0.09%) Petróleo
79.75 -0.31 (-0.39%) Oro
2,422.50 +5.10 (+0.21%)
Kuwait Projects Company Holding K.S.C.P. (KPROJ.KW)
Kuwait - Kuwait Precio retrasado. Divisa en KWF.
Añadir a la lista de seguimiento
Al cierre: 12:40PM AST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en KWFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 may 2024 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | 5,607,853 |
| 16 may 2024 | 127.00 | 128.00 | 125.00 | 126.00 | 126.00 | 4,991,611 |
| 15 may 2024 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,032,258 |
| 14 may 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 4,198,089 |
| 13 may 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 7,837,183 |
| 12 may 2024 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | 8,643,017 |
| 09 may 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 6,211,191 |
| 08 may 2024 | 126.00 | 131.00 | 126.00 | 128.00 | 128.00 | 11,086,016 |
| 07 may 2024 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 2,370,969 |
| 06 may 2024 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | 2,438,552 |
| 05 may 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 3,991,641 |
| 02 may 2024 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 4,375,154 |
| 01 may 2024 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | 4,349,355 |
| 30 abr 2024 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 3,500,530 |
| 29 abr 2024 | 129.00 | 131.00 | 127.00 | 127.00 | 127.00 | 8,374,895 |
| 28 abr 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 25 abr 2024 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2,473,231 |
| 24 abr 2024 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | 2,310,404 |
| 23 abr 2024 | 133.00 | 134.00 | 130.00 | 130.00 | 130.00 | 2,965,972 |
| 22 abr 2024 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 4,893,864 |
| 21 abr 2024 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 11,679,778 |
| 18 abr 2024 | 121.00 | 128.00 | 121.00 | 126.00 | 126.00 | 17,274,369 |
| 17 abr 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 6,047,766 |
| 16 abr 2024 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 12,342,848 |
| 15 abr 2024 | 122.00 | 124.00 | 121.00 | 123.00 | 123.00 | 4,183,555 |
| 14 abr 2024 | 120.00 | 122.00 | 118.00 | 121.00 | 121.00 | 7,135,076 |
| 08 abr 2024 | 124.00 | 125.00 | 121.00 | 122.00 | 122.00 | 4,248,729 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 1,936,544 |
| 02 abr 2024 | 130.00 | 131.00 | 127.00 | 129.00 | 129.00 | 5,214,693 |
| 01 abr 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 10,804,193 |
| 31 mar 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 6,596,440 |
| 28 mar 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 10,378,404 |
| 27 mar 2024 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | 20,755,453 |
| 26 mar 2024 | 127.00 | 129.00 | 125.00 | 127.00 | 127.00 | 13,923,945 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 21,054,523 |
| 21 mar 2024 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 25,385,453 |
| 20 mar 2024 | 129.00 | 132.00 | 127.00 | 131.00 | 131.00 | 22,896,757 |
| 19 mar 2024 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 8,810,855 |
| 18 mar 2024 | 129.00 | 132.00 | 128.00 | 128.00 | 128.00 | 28,344,974 |
| 17 mar 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 5,615,960 |
| 14 mar 2024 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | 8,882,960 |
| 13 mar 2024 | 128.00 | 131.00 | 127.00 | 128.00 | 128.00 | 12,013,835 |
| 12 mar 2024 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2,897,034 |
| 11 mar 2024 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 1,868,338 |
| 10 mar 2024 | 129.00 | 132.00 | 128.00 | 129.00 | 129.00 | 7,980,873 |
| 07 mar 2024 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 13,034,368 |
| 06 mar 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,572,841 |
| 05 mar 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | 2,663,311 |
| 04 mar 2024 | 122.00 | 127.00 | 122.00 | 125.00 | 125.00 | 4,398,654 |
| 03 mar 2024 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | 10,045,486 |
| 29 feb 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 5,637,282 |
| 28 feb 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 3,403,698 |
| 27 feb 2024 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | 15,282,006 |
| 22 feb 2024 | 127.00 | 132.00 | 127.00 | 131.00 | 131.00 | 26,610,410 |
| 21 feb 2024 | 127.00 | 128.00 | 123.00 | 127.00 | 127.00 | 13,666,788 |
| 20 feb 2024 | 118.00 | 130.00 | 118.00 | 125.00 | 125.00 | 52,737,916 |
| 19 feb 2024 | 110.00 | 117.00 | 110.00 | 117.00 | 117.00 | 40,135,167 |
| 18 feb 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 3,927,317 |
| 15 feb 2024 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 13,685,162 |
| 14 feb 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 4,241,152 |
| 13 feb 2024 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,793,334 |
| 12 feb 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 9,616,688 |
| 11 feb 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 7,863,926 |
| 07 feb 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 8,766,624 |
| 06 feb 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 109.00 | 4,297,713 |
| 05 feb 2024 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 6,783,943 |
| 04 feb 2024 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 3,833,600 |
| 01 feb 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 3,305,272 |
| 31 ene 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 10,043,044 |
| 30 ene 2024 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2,627,259 |
| 29 ene 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 3,669,952 |
| 28 ene 2024 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | 9,685,333 |
| 25 ene 2024 | 110.00 | 113.00 | 108.00 | 113.00 | 113.00 | 15,928,258 |
| 24 ene 2024 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 8,010,180 |
| 23 ene 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 4,628,396 |
| 22 ene 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 2,864,171 |
| 21 ene 2024 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | 8,670,378 |
| 18 ene 2024 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 2,843,653 |
| 17 ene 2024 | 109.00 | 112.00 | 109.00 | 109.00 | 109.00 | 15,459,103 |
| 16 ene 2024 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 11,571,316 |
| 15 ene 2024 | 110.00 | 111.00 | 108.00 | 110.00 | 110.00 | 14,339,824 |
| 14 ene 2024 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 4,568,975 |
| 11 ene 2024 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | 9,538,227 |
| 10 ene 2024 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 5,866,682 |
| 09 ene 2024 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 11,693,521 |
| 08 ene 2024 | 112.00 | 112.00 | 109.00 | 110.00 | 110.00 | 5,866,621 |
| 07 ene 2024 | 109.00 | 112.00 | 109.00 | 110.00 | 110.00 | 8,614,683 |
| 04 ene 2024 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 5,646,424 |
| 03 ene 2024 | 108.00 | 109.00 | 106.00 | 107.00 | 107.00 | 5,172,423 |
| 02 ene 2024 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 3,175,208 |
| 28 dic 2023 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 3,065,179 |
| 27 dic 2023 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 4,940,621 |
| 26 dic 2023 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | 12,063,761 |
| 25 dic 2023 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | 10,102,083 |
| 24 dic 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 21 dic 2023 | 108.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,560,069 |
| 20 dic 2023 | 111.00 | 114.00 | 109.00 | 109.00 | 109.00 | 6,727,244 |
| 14 dic 2023 | 119.00 | 120.00 | 112.00 | 113.00 | 113.00 | 25,759,718 |
| *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.