U.S. markets open in 3 hours 28 minutes
F S&P 500
5,565.75 +19.75 (+0.36%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,126.25 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,071.70 +11.60 (+0.56%) Petróleo
82.56 +0.82 (+1.00%) Oro
2,339.60 +3.00 (+0.13%)
Warba Insurance and Reinsurance Company (K.S.C.P.) (WINSRE.KW)
Kuwait - Kuwait Precio retrasado. Moneda en KWF.
Añadir a la lista de seguimiento
Al cierre: 12:44PM AST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en KWFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 143.00 | 145.00 | 140.00 | 140.00 | 140.00 | 53,159 |
| 26 jun 2024 | 142.00 | 145.00 | 141.00 | 141.00 | 141.00 | 31,449 |
| 25 jun 2024 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1,533 |
| 24 jun 2024 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | 29,312 |
| 23 jun 2024 | 144.00 | 144.00 | 142.00 | 144.00 | 144.00 | 32,924 |
| 20 jun 2024 | 146.00 | 148.00 | 144.00 | 144.00 | 144.00 | 561,513 |
| 19 jun 2024 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | 420,939 |
| 13 jun 2024 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 181,790 |
| 12 jun 2024 | 150.00 | 152.00 | 144.00 | 147.00 | 147.00 | 600,851 |
| 11 jun 2024 | 150.00 | 150.00 | 147.00 | 150.00 | 150.00 | 104,074 |
| 10 jun 2024 | 145.00 | 152.00 | 145.00 | 150.00 | 150.00 | 1,726,211 |
| 09 jun 2024 | 138.00 | 147.00 | 138.00 | 145.00 | 145.00 | 980,467 |
| 06 jun 2024 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 133,387 |
| 05 jun 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 25,555 |
| 04 jun 2024 | 138.00 | 140.00 | 136.00 | 139.00 | 139.00 | 194,834 |
| 03 jun 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 191,864 |
| 02 jun 2024 | 141.00 | 141.00 | 137.00 | 140.00 | 140.00 | 288,765 |
| 30 may 2024 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | 129,167 |
| 29 may 2024 | 141.00 | 142.00 | 137.00 | 142.00 | 142.00 | 447,930 |
| 28 may 2024 | 142.00 | 142.00 | 138.00 | 141.00 | 141.00 | 198,351 |
| 27 may 2024 | 136.00 | 145.00 | 135.00 | 140.00 | 140.00 | 875,757 |
| 26 may 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 138.00 | 394,815 |
| 23 may 2024 | 135.00 | 142.00 | 135.00 | 140.00 | 140.00 | 237,980 |
| 22 may 2024 | 137.00 | 140.00 | 133.00 | 140.00 | 140.00 | 384,860 |
| 21 may 2024 | 137.00 | 141.00 | 134.00 | 137.00 | 137.00 | 575,677 |
| 20 may 2024 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 602,832 |
| 19 may 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 16 may 2024 | 135.00 | 145.00 | 135.00 | 144.00 | 144.00 | 2,990,331 |
| 15 may 2024 | 131.00 | 135.00 | 130.00 | 135.00 | 135.00 | 397,528 |
| 14 may 2024 | 124.00 | 135.00 | 124.00 | 131.00 | 131.00 | 2,461,503 |
| 13 may 2024 | 120.00 | 124.00 | 118.00 | 123.00 | 123.00 | 494,345 |
| 12 may 2024 | 120.00 | 120.00 | 116.00 | 120.00 | 120.00 | 438,991 |
| 09 may 2024 | 112.00 | 120.00 | 112.00 | 119.00 | 119.00 | 325,792 |
| 08 may 2024 | 116.00 | 118.00 | 111.00 | 117.00 | 117.00 | 65,913 |
| 07 may 2024 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 160,016 |
| 06 may 2024 | 111.00 | 120.00 | 110.00 | 118.00 | 118.00 | 441,221 |
| 05 may 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 187,600 |
| 02 may 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 16,883 |
| 01 may 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 14,458 |
| 30 abr 2024 | 118.00 | 118.00 | 108.00 | 110.00 | 110.00 | 457,795 |
| 30 abr 2024 | 0.01 Dividendo | |||||
| 30 abr 2024 | 102:100 División de acciones | |||||
| 29 abr 2024 | 123.53 | 125.49 | 120.59 | 121.57 | 121.56 | 199,861 |
| 28 abr 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.48 | - |
| 25 abr 2024 | 124.51 | 126.47 | 122.55 | 125.49 | 125.48 | 106,336 |
| 24 abr 2024 | 122.55 | 127.45 | 121.57 | 127.45 | 127.44 | 242,004 |
| 23 abr 2024 | 125.49 | 127.45 | 124.51 | 124.51 | 124.50 | 59,432 |
| 22 abr 2024 | 125.49 | 129.41 | 125.49 | 127.45 | 127.44 | 83,573 |
| 21 abr 2024 | 128.43 | 130.39 | 126.47 | 127.45 | 127.44 | 411,978 |
| 18 abr 2024 | 126.47 | 128.43 | 126.47 | 127.45 | 127.44 | 107,453 |
| 17 abr 2024 | 123.53 | 126.47 | 123.53 | 126.47 | 126.46 | 13,224 |
| 16 abr 2024 | 127.45 | 127.45 | 121.57 | 125.49 | 125.48 | 69,201 |
| 15 abr 2024 | 122.55 | 128.43 | 122.55 | 127.45 | 127.44 | 568,054 |
| 14 abr 2024 | 126.47 | 126.47 | 122.55 | 125.49 | 125.48 | 75,223 |
| 08 abr 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.46 | 109,396 |
| 07 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 125.49 | 125.49 | 122.55 | 125.49 | 125.48 | 30,855 |
| 02 abr 2024 | 122.55 | 125.49 | 122.55 | 125.49 | 125.48 | 222,485 |
| 01 abr 2024 | 118.63 | 124.51 | 117.65 | 124.51 | 124.50 | 237,070 |
| 31 mar 2024 | 122.55 | 123.53 | 118.63 | 118.63 | 118.62 | 493,183 |
| 28 mar 2024 | 118.63 | 125.49 | 118.63 | 125.49 | 125.48 | 486,224 |
| 27 mar 2024 | 120.59 | 121.57 | 119.61 | 121.57 | 121.56 | 112,710 |
| 26 mar 2024 | 118.63 | 121.57 | 117.65 | 121.57 | 121.56 | 18,156 |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | 125.49 | 125.49 | 119.61 | 120.59 | 120.58 | 165,668 |
| 21 mar 2024 | 125.49 | 125.49 | 121.57 | 121.57 | 121.56 | 40,725 |
| 20 mar 2024 | 123.53 | 125.49 | 121.57 | 123.53 | 123.52 | 144,713 |
| 19 mar 2024 | 120.59 | 122.55 | 119.61 | 122.55 | 122.54 | 24,452 |
| 18 mar 2024 | 121.57 | 121.57 | 119.61 | 120.59 | 120.58 | 283,036 |
| 17 mar 2024 | 124.51 | 124.51 | 121.57 | 124.51 | 124.50 | 217,915 |
| 14 mar 2024 | 127.45 | 127.45 | 124.51 | 126.47 | 126.46 | 558,900 |
| 13 mar 2024 | 117.65 | 129.41 | 117.65 | 123.53 | 123.52 | 4,058,352 |
| 12 mar 2024 | 116.67 | 117.65 | 113.72 | 117.65 | 117.64 | 2,431,650 |
| 11 mar 2024 | 110.78 | 116.67 | 110.78 | 115.69 | 115.68 | 2,022,046 |
| 10 mar 2024 | 107.84 | 109.80 | 107.84 | 108.82 | 108.81 | 180,364 |
| 07 mar 2024 | 106.86 | 107.84 | 106.86 | 107.84 | 107.83 | 154,734 |
| 06 mar 2024 | 105.88 | 107.84 | 105.88 | 107.84 | 107.83 | 111,797 |
| 05 mar 2024 | 105.88 | 106.86 | 104.90 | 105.88 | 105.87 | 387,393 |
| 04 mar 2024 | 104.90 | 105.88 | 103.92 | 105.88 | 105.87 | 637,600 |
| 03 mar 2024 | 104.90 | 106.86 | 104.90 | 105.88 | 105.87 | 600,657 |
| 29 feb 2024 | 106.86 | 107.84 | 104.90 | 105.88 | 105.87 | 701,132 |
| 28 feb 2024 | 107.84 | 107.84 | 105.88 | 106.86 | 106.85 | 14,943 |
| 27 feb 2024 | 105.88 | 106.86 | 105.88 | 106.86 | 106.85 | 61,648 |
| 22 feb 2024 | 107.84 | 107.84 | 105.88 | 106.86 | 106.85 | 192,978 |
| 21 feb 2024 | 105.88 | 107.84 | 105.88 | 106.86 | 106.85 | 314,218 |
| 20 feb 2024 | 106.86 | 106.86 | 104.90 | 106.86 | 106.85 | 496,893 |
| 19 feb 2024 | 106.86 | 106.86 | 103.92 | 105.88 | 105.87 | 545,394 |
| 18 feb 2024 | 103.92 | 106.86 | 103.92 | 106.86 | 106.85 | 122,911 |
| 15 feb 2024 | 103.92 | 107.84 | 102.94 | 105.88 | 105.87 | 1,130,604 |
| 14 feb 2024 | 102.94 | 105.88 | 102.94 | 103.92 | 103.91 | 268,408 |
| 13 feb 2024 | 105.88 | 106.86 | 102.94 | 103.92 | 103.91 | 218,515 |
| 12 feb 2024 | 106.86 | 106.86 | 103.92 | 103.92 | 103.91 | 356,497 |
| 11 feb 2024 | 103.92 | 107.84 | 103.92 | 105.88 | 105.87 | 2,223,165 |
| 07 feb 2024 | 105.88 | 105.88 | 102.94 | 103.92 | 103.91 | 704,292 |
| 06 feb 2024 | 105.88 | 105.88 | 103.92 | 104.90 | 104.89 | 711,369 |
| 05 feb 2024 | 105.88 | 106.86 | 104.90 | 105.88 | 105.87 | 121,854 |
| 04 feb 2024 | 107.84 | 107.84 | 103.92 | 105.88 | 105.87 | 688,180 |
| 01 feb 2024 | 104.90 | 106.86 | 104.90 | 106.86 | 106.85 | 115,916 |
| 31 ene 2024 | 106.86 | 108.82 | 103.92 | 107.84 | 107.83 | 696,211 |
| 30 ene 2024 | 106.86 | 107.84 | 104.90 | 104.90 | 104.89 | 535,967 |
| *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.