Italia markets open in 53 minutes
Dow Jones
39.134,76 +299,90 (+0,77%) Nasdaq
17.721,59 -140,64 (-0,79%) Nikkei 225
38.582,32 -50,70 (-0,13%) EUR/USD
1,0722 +0,0015 (+0,14%) Bitcoin EUR
60.250,96 -869,30 (-1,42%) CMC Crypto 200
1.352,96 -7,36 (-0,54%)
Bank Albilad (1140.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:18PM AST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 giu 2024 | 33,60 | 34,15 | 33,20 | 33,20 | 33,20 | 2.661.301 |
| 12 giu 2024 | 33,55 | 34,00 | 33,50 | 33,60 | 33,60 | 1.333.598 |
| 11 giu 2024 | 34,80 | 34,90 | 33,60 | 33,60 | 33,60 | 2.042.275 |
| 10 giu 2024 | 34,10 | 35,10 | 33,65 | 34,20 | 34,20 | 2.563.101 |
| 09 giu 2024 | 33,15 | 34,60 | 33,15 | 34,25 | 34,25 | 2.337.874 |
| 06 giu 2024 | 32,50 | 33,00 | 32,45 | 33,00 | 33,00 | 1.128.428 |
| 05 giu 2024 | 32,75 | 32,85 | 32,20 | 32,35 | 32,35 | 1.287.478 |
| 04 giu 2024 | 33,30 | 33,40 | 32,35 | 32,55 | 32,55 | 2.477.946 |
| 03 giu 2024 | 33,05 | 33,65 | 32,95 | 33,25 | 33,25 | 1.518.651 |
| 02 giu 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
| 30 mag 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
| 29 mag 2024 | 32,30 | 32,80 | 32,10 | 32,50 | 32,50 | 1.665.810 |
| 28 mag 2024 | 32,90 | 33,05 | 32,30 | 32,30 | 32,30 | 1.669.548 |
| 27 mag 2024 | 32,60 | 33,05 | 32,00 | 32,85 | 32,85 | 1.807.747 |
| 26 mag 2024 | 33,40 | 33,40 | 32,20 | 32,75 | 32,75 | 1.287.480 |
| 23 mag 2024 | 34,55 | 34,60 | 33,40 | 33,50 | 33,50 | 1.514.431 |
| 22 mag 2024 | 34,75 | 35,20 | 34,30 | 34,70 | 34,70 | 1.118.931 |
| 21 mag 2024 | 34,80 | 34,90 | 34,40 | 34,90 | 34,90 | 1.012.751 |
| 20 mag 2024 | 35,25 | 35,25 | 34,40 | 34,90 | 34,90 | 958.494 |
| 19 mag 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 16 mag 2024 | 35,65 | 35,90 | 34,85 | 35,15 | 35,15 | 1.705.199 |
| 15 mag 2024 | 35,30 | 35,80 | 34,95 | 35,10 | 35,10 | 1.104.344 |
| 14 mag 2024 | 35,55 | 35,85 | 35,15 | 35,20 | 35,20 | 859.074 |
| 13 mag 2024 | 34,90 | 35,65 | 34,40 | 35,65 | 35,65 | 2.287.610 |
| 12 mag 2024 | 35,55 | 35,60 | 34,60 | 34,95 | 34,95 | 634.093 |
| 09 mag 2024 | 35,95 | 35,95 | 35,20 | 35,50 | 35,50 | 919.262 |
| 08 mag 2024 | 36,25 | 36,35 | 35,80 | 35,95 | 35,95 | 1.447.389 |
| 07 mag 2024 | 37,00 | 37,00 | 35,85 | 36,25 | 36,25 | 1.404.153 |
| 06 mag 2024 | 36,75 | 37,00 | 36,00 | 36,60 | 36,60 | 1.012.024 |
| 05 mag 2024 | 36,20 | 37,00 | 36,05 | 36,75 | 36,75 | 875.027 |
| 02 mag 2024 | 35,85 | 36,05 | 35,30 | 35,75 | 35,75 | 843.367 |
| 01 mag 2024 | 36,30 | 36,30 | 35,25 | 35,30 | 35,30 | 657.956 |
| 30 apr 2024 | 35,65 | 35,75 | 35,25 | 35,70 | 35,70 | 1.261.095 |
| 30 apr 2024 | 0.5 Dividendo | |||||
| 30 apr 2024 | 5:4 Frazionamento azionario | |||||
| 29 apr 2024 | 35,20 | 35,80 | 35,08 | 35,60 | 35,10 | 3.425.713 |
| 28 apr 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,31 | - |
| 25 apr 2024 | 35,72 | 35,80 | 34,68 | 34,80 | 34,31 | 1.321.525 |
| 24 apr 2024 | 35,76 | 36,24 | 35,24 | 35,56 | 35,06 | 1.551.130 |
| 23 apr 2024 | 35,84 | 36,20 | 35,52 | 35,76 | 35,26 | 1.266.853 |
| 22 apr 2024 | 36,52 | 36,80 | 35,68 | 35,84 | 35,34 | 1.728.217 |
| 21 apr 2024 | 36,56 | 36,60 | 35,92 | 36,44 | 35,93 | 524.616 |
| 18 apr 2024 | 36,28 | 36,60 | 36,04 | 36,08 | 35,57 | 1.101.551 |
| 17 apr 2024 | 36,64 | 36,84 | 35,96 | 36,28 | 35,77 | 986.563 |
| 16 apr 2024 | 37,92 | 38,00 | 36,64 | 36,64 | 36,13 | 1.362.913 |
| 15 apr 2024 | 38,12 | 38,60 | 37,92 | 37,92 | 37,39 | 1.112.656 |
| 14 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,22 | - |
| 04 apr 2024 | 38,40 | 38,96 | 37,80 | 38,76 | 38,22 | 1.007.256 |
| 03 apr 2024 | 38,40 | 39,04 | 38,16 | 38,24 | 37,70 | 1.448.093 |
| 02 apr 2024 | 38,20 | 38,40 | 37,52 | 38,00 | 37,47 | 1.149.796 |
| 01 apr 2024 | 38,40 | 38,44 | 37,88 | 38,20 | 37,66 | 1.111.173 |
| 31 mar 2024 | 38,80 | 39,28 | 38,08 | 38,24 | 37,70 | 458.402 |
| 28 mar 2024 | 39,04 | 39,68 | 38,76 | 38,84 | 38,29 | 963.787 |
| 27 mar 2024 | 38,84 | 39,20 | 38,48 | 39,00 | 38,45 | 1.090.353 |
| 26 mar 2024 | 39,56 | 39,92 | 38,84 | 38,88 | 38,33 | 10.663.441 |
| 25 mar 2024 | 39,40 | 40,16 | 39,36 | 39,56 | 39,00 | 464.340 |
| 24 mar 2024 | 39,88 | 40,32 | 39,40 | 39,56 | 39,00 | 378.312 |
| 21 mar 2024 | 39,44 | 40,80 | 39,28 | 39,96 | 39,40 | 1.711.162 |
| 20 mar 2024 | 39,60 | 39,80 | 39,20 | 39,20 | 38,65 | 740.383 |
| 19 mar 2024 | 39,88 | 40,00 | 39,24 | 39,96 | 39,40 | 406.772 |
| 18 mar 2024 | 40,00 | 40,16 | 39,20 | 39,84 | 39,28 | 748.985 |
| 17 mar 2024 | 40,80 | 40,80 | 39,96 | 40,24 | 39,67 | 387.082 |
| 14 mar 2024 | 40,08 | 41,36 | 40,08 | 40,80 | 40,23 | 2.285.217 |
| 13 mar 2024 | 39,84 | 40,64 | 39,76 | 40,08 | 39,52 | 1.699.211 |
| 12 mar 2024 | 39,88 | 40,00 | 39,44 | 39,84 | 39,28 | 740.160 |
| 11 mar 2024 | 40,08 | 40,16 | 39,44 | 39,96 | 39,40 | 1.993.543 |
| 10 mar 2024 | 39,48 | 40,08 | 39,12 | 39,84 | 39,28 | 1.116.600 |
| 07 mar 2024 | 39,60 | 39,96 | 39,28 | 39,32 | 38,77 | 1.438.137 |
| 06 mar 2024 | 39,20 | 40,24 | 39,20 | 39,48 | 38,93 | 1.901.268 |
| 05 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 38,93 | - |
| 04 mar 2024 | 39,36 | 39,84 | 39,36 | 39,48 | 38,93 | 1.018.560 |
| 03 mar 2024 | 39,36 | 39,76 | 39,04 | 39,52 | 38,96 | 490.560 |
| 29 feb 2024 | 40,24 | 40,32 | 39,36 | 39,52 | 38,96 | 10.408.472 |
| 28 feb 2024 | 40,96 | 41,04 | 39,84 | 40,16 | 39,60 | 1.767.702 |
| 27 feb 2024 | 39,96 | 40,88 | 39,96 | 40,88 | 40,31 | 829.541 |
| 26 feb 2024 | 40,56 | 40,56 | 39,68 | 39,96 | 39,40 | 1.114.678 |
| 25 feb 2024 | 40,80 | 40,80 | 39,96 | 40,32 | 39,75 | 781.777 |
| 21 feb 2024 | 38,80 | 40,08 | 38,80 | 40,08 | 39,52 | 1.972.352 |
| 20 feb 2024 | 38,56 | 39,12 | 38,24 | 38,88 | 38,33 | 877.365 |
| 19 feb 2024 | 38,68 | 38,84 | 38,04 | 38,56 | 38,02 | 897.996 |
| 18 feb 2024 | 39,08 | 39,08 | 38,32 | 38,68 | 38,14 | 709.456 |
| 15 feb 2024 | 37,92 | 39,12 | 37,92 | 38,64 | 38,10 | 1.708.225 |
| 14 feb 2024 | 37,84 | 38,44 | 37,68 | 37,88 | 37,35 | 2.000.998 |
| 13 feb 2024 | 37,68 | 38,40 | 37,64 | 38,16 | 37,62 | 2.749.553 |
| 12 feb 2024 | 37,32 | 37,60 | 37,08 | 37,60 | 37,07 | 1.502.327 |
| 11 feb 2024 | 37,28 | 37,68 | 36,96 | 37,36 | 36,84 | 1.013.883 |
| 08 feb 2024 | 36,56 | 37,40 | 36,56 | 37,32 | 36,80 | 1.403.897 |
| 07 feb 2024 | 36,56 | 37,40 | 36,56 | 37,32 | 36,80 | 1.403.897 |
| 06 feb 2024 | 36,76 | 37,52 | 36,56 | 37,28 | 36,76 | 2.295.551 |
| 05 feb 2024 | 38,32 | 38,52 | 36,72 | 36,72 | 36,20 | 3.361.830 |
| 04 feb 2024 | 35,92 | 36,24 | 35,68 | 36,24 | 35,73 | 505.141 |
| 01 feb 2024 | 35,60 | 36,20 | 35,56 | 36,20 | 35,69 | 908.096 |
| 31 gen 2024 | 36,24 | 36,84 | 35,68 | 35,68 | 35,18 | 1.508.876 |
| 30 gen 2024 | 37,48 | 37,72 | 36,32 | 36,52 | 36,01 | 1.423.011 |
| 29 gen 2024 | 38,04 | 38,16 | 37,24 | 37,56 | 37,03 | 1.164.108 |
| 28 gen 2024 | 36,96 | 38,32 | 36,96 | 38,04 | 37,51 | 1.003.727 |
| 25 gen 2024 | 37,16 | 37,40 | 36,52 | 36,76 | 36,24 | 665.815 |
| 24 gen 2024 | 37,12 | 37,68 | 37,12 | 37,16 | 36,64 | 656.288 |
| 23 gen 2024 | 37,44 | 38,28 | 37,12 | 37,12 | 36,60 | 1.686.687 |
| 22 gen 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,18 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.