Mezzan Holding Company K.S.C.P. (MEZZAN.KW)
Kuwait - Kuwait Precio retrasado. Moneda en KWF.
Añadir a la lista de seguimiento
Al cierre: 12:38PM 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 | 716.00 | 730.00 | 710.00 | 722.00 | 722.00 | 132,624 |
| 26 jun 2024 | 769.00 | 769.00 | 708.00 | 728.00 | 728.00 | 198,454 |
| 25 jun 2024 | 794.00 | 795.00 | 740.00 | 740.00 | 740.00 | 397,701 |
| 24 jun 2024 | 790.00 | 800.00 | 770.00 | 795.00 | 795.00 | 36,024 |
| 23 jun 2024 | 768.00 | 810.00 | 768.00 | 809.00 | 809.00 | 272,703 |
| 20 jun 2024 | 785.00 | 785.00 | 775.00 | 777.00 | 777.00 | 467,477 |
| 19 jun 2024 | 770.00 | 789.00 | 769.00 | 789.00 | 789.00 | 439,742 |
| 13 jun 2024 | 773.00 | 788.00 | 769.00 | 769.00 | 769.00 | 457,069 |
| 12 jun 2024 | 769.00 | 772.00 | 765.00 | 771.00 | 771.00 | 1,550,319 |
| 11 jun 2024 | 766.00 | 776.00 | 761.00 | 761.00 | 761.00 | 421,309 |
| 10 jun 2024 | 787.00 | 787.00 | 774.00 | 779.00 | 779.00 | 373,067 |
| 09 jun 2024 | 762.00 | 788.00 | 762.00 | 764.00 | 764.00 | 459,088 |
| 06 jun 2024 | 770.00 | 775.00 | 765.00 | 765.00 | 765.00 | 593,644 |
| 05 jun 2024 | 787.00 | 787.00 | 765.00 | 773.00 | 773.00 | 553,431 |
| 04 jun 2024 | 800.00 | 800.00 | 763.00 | 763.00 | 763.00 | 596,629 |
| 03 jun 2024 | 806.00 | 829.00 | 791.00 | 791.00 | 791.00 | 524,739 |
| 02 jun 2024 | 777.00 | 806.00 | 777.00 | 806.00 | 806.00 | 7,668 |
| 30 may 2024 | 785.00 | 794.00 | 733.00 | 780.00 | 780.00 | 141,238 |
| 29 may 2024 | 781.00 | 799.00 | 770.00 | 770.00 | 770.00 | 170,820 |
| 28 may 2024 | 800.00 | 800.00 | 780.00 | 795.00 | 795.00 | 69,143 |
| 27 may 2024 | 810.00 | 810.00 | 801.00 | 810.00 | 810.00 | 10,832 |
| 26 may 2024 | 839.00 | 839.00 | 815.00 | 815.00 | 815.00 | 76,814 |
| 23 may 2024 | 790.00 | 832.00 | 785.00 | 832.00 | 832.00 | 417,328 |
| 22 may 2024 | 805.00 | 805.00 | 777.00 | 800.00 | 800.00 | 534,354 |
| 21 may 2024 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | 323,262 |
| 20 may 2024 | 777.00 | 815.00 | 770.00 | 800.00 | 800.00 | 459,535 |
| 19 may 2024 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | 765 |
| 16 may 2024 | 800.00 | 800.00 | 761.00 | 765.00 | 765.00 | 167,390 |
| 16 may 2024 | 0.02 Dividendo | |||||
| 15 may 2024 | 785.00 | 799.00 | 785.00 | 799.00 | 798.98 | 283,985 |
| 14 may 2024 | 801.00 | 801.00 | 788.00 | 801.00 | 800.98 | 423,485 |
| 13 may 2024 | 770.00 | 812.00 | 770.00 | 784.00 | 783.98 | 274,764 |
| 12 may 2024 | 760.00 | 774.00 | 760.00 | 773.00 | 772.98 | 375,357 |
| 09 may 2024 | 744.00 | 765.00 | 740.00 | 753.00 | 752.98 | 271,115 |
| 08 may 2024 | 749.00 | 755.00 | 749.00 | 752.00 | 751.98 | 85,150 |
| 07 may 2024 | 740.00 | 745.00 | 740.00 | 745.00 | 744.98 | 227,675 |
| 06 may 2024 | 741.00 | 749.00 | 741.00 | 745.00 | 744.98 | 379,410 |
| 05 may 2024 | 740.00 | 749.00 | 740.00 | 741.00 | 740.98 | 438,505 |
| 02 may 2024 | 740.00 | 741.00 | 730.00 | 735.00 | 734.98 | 435,364 |
| 01 may 2024 | 741.00 | 741.00 | 730.00 | 741.00 | 740.98 | 556,268 |
| 30 abr 2024 | 735.00 | 741.00 | 735.00 | 740.00 | 739.98 | 664,311 |
| 29 abr 2024 | 735.00 | 745.00 | 735.00 | 737.00 | 736.98 | 415,990 |
| 28 abr 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 744.98 | - |
| 25 abr 2024 | 737.00 | 745.00 | 737.00 | 745.00 | 744.98 | 239,982 |
| 24 abr 2024 | 740.00 | 741.00 | 738.00 | 740.00 | 739.98 | 479,471 |
| 23 abr 2024 | 738.00 | 742.00 | 738.00 | 742.00 | 741.98 | 148,737 |
| 22 abr 2024 | 736.00 | 740.00 | 735.00 | 738.00 | 737.98 | 621,242 |
| 21 abr 2024 | 720.00 | 748.00 | 720.00 | 731.00 | 730.98 | 376,486 |
| 18 abr 2024 | 715.00 | 725.00 | 714.00 | 725.00 | 724.98 | 786,038 |
| 17 abr 2024 | 700.00 | 722.00 | 700.00 | 715.00 | 714.98 | 2,228,893 |
| 16 abr 2024 | 735.00 | 735.00 | 699.00 | 700.00 | 699.98 | 628,965 |
| 15 abr 2024 | 710.00 | 735.00 | 710.00 | 735.00 | 734.98 | 600,865 |
| 14 abr 2024 | 700.00 | 770.00 | 690.00 | 704.00 | 703.98 | 499,374 |
| 08 abr 2024 | 715.00 | 715.00 | 703.00 | 703.00 | 702.98 | 590,522 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 715.00 | 717.00 | 704.00 | 708.00 | 707.98 | 465,614 |
| 02 abr 2024 | 700.00 | 759.00 | 700.00 | 720.00 | 719.98 | 1,036,264 |
| 01 abr 2024 | 680.00 | 701.00 | 660.00 | 700.00 | 699.98 | 508,441 |
| 31 mar 2024 | 658.00 | 697.00 | 658.00 | 680.00 | 679.98 | 487,653 |
| 28 mar 2024 | 646.00 | 663.00 | 646.00 | 658.00 | 657.98 | 730,903 |
| 27 mar 2024 | 640.00 | 649.00 | 640.00 | 646.00 | 645.98 | 577,850 |
| 26 mar 2024 | 635.00 | 647.00 | 630.00 | 647.00 | 646.98 | 640,536 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 640.00 | 640.00 | 629.00 | 638.00 | 637.98 | 707,837 |
| 21 mar 2024 | 631.00 | 640.00 | 630.00 | 640.00 | 639.98 | 656,068 |
| 20 mar 2024 | 624.00 | 632.00 | 624.00 | 632.00 | 631.98 | 829,980 |
| 19 mar 2024 | 621.00 | 626.00 | 620.00 | 625.00 | 624.98 | 856,657 |
| 18 mar 2024 | 620.00 | 623.00 | 618.00 | 623.00 | 622.98 | 444,466 |
| 17 mar 2024 | 622.00 | 622.00 | 614.00 | 614.00 | 613.98 | 820,200 |
| 14 mar 2024 | 621.00 | 623.00 | 619.00 | 620.00 | 619.98 | 656,038 |
| 13 mar 2024 | 615.00 | 628.00 | 614.00 | 620.00 | 619.98 | 708,482 |
| 12 mar 2024 | 628.00 | 628.00 | 623.00 | 628.00 | 627.98 | 527,354 |
| 11 mar 2024 | 610.00 | 626.00 | 610.00 | 626.00 | 625.98 | 865,296 |
| 10 mar 2024 | 623.00 | 623.00 | 619.00 | 620.00 | 619.98 | 660,811 |
| 07 mar 2024 | 597.00 | 621.00 | 597.00 | 621.00 | 620.98 | 831,440 |
| 06 mar 2024 | 617.00 | 622.00 | 616.00 | 620.00 | 619.98 | 780,015 |
| 05 mar 2024 | 620.00 | 622.00 | 617.00 | 618.00 | 617.98 | 675,210 |
| 04 mar 2024 | 612.00 | 620.00 | 612.00 | 617.00 | 616.98 | 581,194 |
| 03 mar 2024 | 615.00 | 619.00 | 615.00 | 617.00 | 616.98 | 602,898 |
| 29 feb 2024 | 615.00 | 620.00 | 596.00 | 620.00 | 619.98 | 878,067 |
| 28 feb 2024 | 618.00 | 620.00 | 617.00 | 618.00 | 617.98 | 672,515 |
| 27 feb 2024 | 612.00 | 617.00 | 610.00 | 617.00 | 616.98 | 640,440 |
| 22 feb 2024 | 610.00 | 621.00 | 603.00 | 610.00 | 609.98 | 547,337 |
| 21 feb 2024 | 609.00 | 618.00 | 608.00 | 608.00 | 607.98 | 753,807 |
| 20 feb 2024 | 604.00 | 610.00 | 604.00 | 610.00 | 609.98 | 746,941 |
| 19 feb 2024 | 602.00 | 603.00 | 598.00 | 603.00 | 602.98 | 652,015 |
| 18 feb 2024 | 609.00 | 610.00 | 598.00 | 598.00 | 597.99 | 734,799 |
| 15 feb 2024 | 598.00 | 612.00 | 598.00 | 612.00 | 611.98 | 969,026 |
| 14 feb 2024 | 599.00 | 599.00 | 598.00 | 598.00 | 597.99 | 595,825 |
| 13 feb 2024 | 600.00 | 602.00 | 600.00 | 600.00 | 599.98 | 601,856 |
| 12 feb 2024 | 598.00 | 610.00 | 598.00 | 598.00 | 597.99 | 704,605 |
| 11 feb 2024 | 601.00 | 614.00 | 601.00 | 604.00 | 603.98 | 595,838 |
| 07 feb 2024 | 614.00 | 615.00 | 604.00 | 614.00 | 613.98 | 736,239 |
| 06 feb 2024 | 614.00 | 614.00 | 607.00 | 613.00 | 612.98 | 368,771 |
| 05 feb 2024 | 619.00 | 619.00 | 610.00 | 616.00 | 615.98 | 512,232 |
| 04 feb 2024 | 618.00 | 620.00 | 608.00 | 617.00 | 616.98 | 559,048 |
| 01 feb 2024 | 615.00 | 618.00 | 615.00 | 618.00 | 617.98 | 641,206 |
| 31 ene 2024 | 609.00 | 615.00 | 609.00 | 615.00 | 614.98 | 472,190 |
| 30 ene 2024 | 602.00 | 614.00 | 600.00 | 603.00 | 602.98 | 542,885 |
| 29 ene 2024 | 605.00 | 613.00 | 600.00 | 610.00 | 609.98 | 526,876 |
| *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.