Italia markets open in 1 hour 59 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.575,99 -7,09 (-0,02%) EUR/USD
1,0760 +0,0044 (+0,41%) Bitcoin EUR
58.769,42 +2.350,15 (+4,17%) CMC Crypto 200
1.311,40 +27,57 (+2,15%)
The Saudi National Bank (1180.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:19PM AST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 27 giu 2024 | 36,00 | 36,70 | 35,90 | 36,70 | 36,70 | 4.430.503 |
| 26 giu 2024 | 35,90 | 36,10 | 35,65 | 35,90 | 35,90 | 2.655.437 |
| 25 giu 2024 | 36,30 | 36,30 | 35,65 | 35,85 | 35,85 | 13.800.300 |
| 24 giu 2024 | 36,40 | 37,25 | 36,10 | 36,40 | 36,40 | 11.443.390 |
| 23 giu 2024 | 36,00 | 36,45 | 35,75 | 36,40 | 36,40 | 4.550.644 |
| 13 giu 2024 | 35,15 | 35,95 | 35,15 | 35,15 | 35,15 | 26.309.336 |
| 12 giu 2024 | 35,65 | 36,10 | 35,10 | 35,10 | 35,10 | 5.756.677 |
| 11 giu 2024 | 35,75 | 36,25 | 35,55 | 35,65 | 35,65 | 6.300.496 |
| 10 giu 2024 | 36,55 | 36,95 | 35,50 | 35,70 | 35,70 | 5.360.943 |
| 09 giu 2024 | 35,55 | 36,95 | 35,55 | 36,55 | 36,55 | 5.060.125 |
| 06 giu 2024 | 34,35 | 35,65 | 34,35 | 35,45 | 35,45 | 6.573.813 |
| 05 giu 2024 | 34,75 | 35,20 | 34,30 | 34,90 | 34,90 | 4.342.906 |
| 04 giu 2024 | 35,20 | 35,30 | 34,40 | 34,60 | 34,60 | 5.801.406 |
| 03 giu 2024 | 34,60 | 35,90 | 34,60 | 35,20 | 35,20 | 7.624.433 |
| 02 giu 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 30 mag 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 29 mag 2024 | 33,10 | 35,05 | 33,05 | 34,90 | 34,90 | 10.418.608 |
| 28 mag 2024 | 33,70 | 33,90 | 32,90 | 33,00 | 33,00 | 6.893.799 |
| 27 mag 2024 | 33,25 | 33,85 | 33,00 | 33,70 | 33,70 | 7.571.582 |
| 26 mag 2024 | 33,70 | 34,25 | 33,05 | 33,05 | 33,05 | 6.825.564 |
| 23 mag 2024 | 35,10 | 35,10 | 33,95 | 33,95 | 33,95 | 5.021.233 |
| 22 mag 2024 | 34,60 | 35,15 | 34,35 | 35,15 | 35,15 | 3.398.348 |
| 21 mag 2024 | 34,15 | 34,70 | 34,05 | 34,60 | 34,60 | 4.337.960 |
| 20 mag 2024 | 35,05 | 35,10 | 34,10 | 34,35 | 34,35 | 7.006.756 |
| 19 mag 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 16 mag 2024 | 35,10 | 35,60 | 35,05 | 35,60 | 35,60 | 6.958.282 |
| 15 mag 2024 | 35,50 | 35,70 | 34,60 | 35,00 | 35,00 | 5.728.476 |
| 14 mag 2024 | 36,00 | 36,30 | 35,20 | 35,40 | 35,40 | 5.644.174 |
| 13 mag 2024 | 35,60 | 36,10 | 35,50 | 35,90 | 35,90 | 4.181.993 |
| 12 mag 2024 | 35,90 | 36,25 | 35,50 | 35,70 | 35,70 | 2.115.804 |
| 09 mag 2024 | 36,00 | 36,05 | 35,75 | 35,90 | 35,90 | 3.318.137 |
| 08 mag 2024 | 36,20 | 36,25 | 35,95 | 35,95 | 35,95 | 2.907.223 |
| 07 mag 2024 | 36,15 | 36,25 | 35,60 | 36,15 | 36,15 | 4.227.037 |
| 06 mag 2024 | 36,75 | 37,45 | 35,80 | 35,85 | 35,85 | 6.996.520 |
| 05 mag 2024 | 36,55 | 36,95 | 36,50 | 36,75 | 36,75 | 2.330.123 |
| 02 mag 2024 | 36,80 | 36,85 | 36,20 | 36,20 | 36,20 | 5.335.695 |
| 02 mag 2024 | 0.9 Dividendo | |||||
| 01 mag 2024 | 37,60 | 37,80 | 37,25 | 37,25 | 36,35 | 3.725.900 |
| 30 apr 2024 | 37,85 | 37,85 | 37,35 | 37,60 | 36,69 | 3.693.644 |
| 29 apr 2024 | 37,50 | 37,85 | 37,35 | 37,85 | 36,94 | 3.505.020 |
| 28 apr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,06 | - |
| 25 apr 2024 | 37,10 | 37,70 | 36,95 | 36,95 | 36,06 | 4.257.689 |
| 24 apr 2024 | 37,55 | 37,70 | 36,90 | 36,95 | 36,06 | 4.142.299 |
| 23 apr 2024 | 37,85 | 37,90 | 37,40 | 37,40 | 36,50 | 3.828.566 |
| 22 apr 2024 | 37,75 | 38,20 | 37,50 | 37,55 | 36,64 | 3.599.680 |
| 21 apr 2024 | 38,40 | 38,40 | 37,50 | 37,75 | 36,84 | 2.255.712 |
| 18 apr 2024 | 38,00 | 38,20 | 37,70 | 37,70 | 36,79 | 5.040.309 |
| 17 apr 2024 | 38,40 | 38,55 | 37,40 | 37,70 | 36,79 | 8.703.001 |
| 16 apr 2024 | 39,55 | 39,75 | 38,35 | 38,40 | 37,47 | 6.729.005 |
| 15 apr 2024 | 39,75 | 40,00 | 39,40 | 39,55 | 38,59 | 5.657.306 |
| 14 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 40,90 | 41,45 | 40,40 | 41,20 | 40,20 | 4.792.882 |
| 03 apr 2024 | 40,00 | 41,00 | 39,80 | 40,80 | 39,81 | 3.873.437 |
| 02 apr 2024 | 39,60 | 40,35 | 39,60 | 40,00 | 39,03 | 4.565.607 |
| 01 apr 2024 | 40,10 | 40,35 | 39,35 | 39,70 | 38,74 | 2.010.685 |
| 31 mar 2024 | 40,80 | 41,05 | 39,90 | 40,20 | 39,23 | 2.273.865 |
| 28 mar 2024 | 41,00 | 41,15 | 40,10 | 40,80 | 39,81 | 11.067.452 |
| 27 mar 2024 | 39,00 | 39,25 | 38,55 | 38,90 | 37,96 | 3.057.934 |
| 26 mar 2024 | 39,25 | 39,80 | 38,90 | 38,90 | 37,96 | 4.427.995 |
| 25 mar 2024 | 39,90 | 40,10 | 39,25 | 39,35 | 38,40 | 2.650.916 |
| 24 mar 2024 | 40,25 | 40,40 | 39,50 | 39,90 | 38,94 | 1.590.441 |
| 21 mar 2024 | 39,50 | 40,45 | 39,40 | 40,25 | 39,28 | 4.007.191 |
| 20 mar 2024 | 39,75 | 39,80 | 39,15 | 39,40 | 38,45 | 1.887.968 |
| 19 mar 2024 | 39,25 | 39,80 | 39,00 | 39,75 | 38,79 | 3.789.077 |
| 18 mar 2024 | 39,00 | 39,45 | 38,50 | 39,40 | 38,45 | 5.821.988 |
| 17 mar 2024 | 39,10 | 39,15 | 38,65 | 38,65 | 37,72 | 2.744.341 |
| 14 mar 2024 | 39,85 | 40,30 | 38,85 | 38,85 | 37,91 | 13.227.394 |
| 13 mar 2024 | 39,85 | 40,15 | 39,60 | 39,65 | 38,69 | 11.825.284 |
| 12 mar 2024 | 39,90 | 39,95 | 39,65 | 39,75 | 38,79 | 4.556.256 |
| 11 mar 2024 | 40,20 | 40,50 | 39,85 | 39,90 | 38,94 | 2.529.399 |
| 10 mar 2024 | 40,00 | 40,60 | 39,95 | 40,20 | 39,23 | 2.289.407 |
| 07 mar 2024 | 40,10 | 40,50 | 40,00 | 40,00 | 39,03 | 3.075.728 |
| 06 mar 2024 | 39,75 | 40,65 | 39,60 | 40,00 | 39,03 | 3.872.556 |
| 05 mar 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 39,52 | - |
| 04 mar 2024 | 41,80 | 41,80 | 40,50 | 40,50 | 39,52 | 4.905.831 |
| 03 mar 2024 | 42,20 | 42,45 | 41,70 | 41,85 | 40,84 | 1.847.001 |
| 29 feb 2024 | 42,20 | 42,55 | 42,15 | 42,35 | 41,33 | 4.102.961 |
| 28 feb 2024 | 42,30 | 42,40 | 42,05 | 42,35 | 41,33 | 1.648.639 |
| 27 feb 2024 | 42,30 | 42,75 | 41,80 | 42,30 | 41,28 | 3.500.487 |
| 26 feb 2024 | 42,05 | 43,00 | 42,05 | 42,35 | 41,33 | 2.933.412 |
| 25 feb 2024 | 42,75 | 42,85 | 42,05 | 42,25 | 41,23 | 1.816.044 |
| 21 feb 2024 | 42,30 | 43,35 | 42,20 | 42,65 | 41,62 | 6.339.042 |
| 20 feb 2024 | 41,50 | 42,20 | 41,10 | 42,20 | 41,18 | 4.382.470 |
| 19 feb 2024 | 41,80 | 41,80 | 41,00 | 41,45 | 40,45 | 4.759.932 |
| 18 feb 2024 | 41,85 | 41,95 | 41,30 | 41,45 | 40,45 | 1.883.273 |
| 15 feb 2024 | 41,80 | 42,25 | 41,60 | 41,95 | 40,94 | 2.359.898 |
| 14 feb 2024 | 41,20 | 42,20 | 41,20 | 41,80 | 40,79 | 4.001.021 |
| 13 feb 2024 | 41,40 | 42,90 | 41,40 | 42,25 | 41,23 | 5.938.225 |
| 12 feb 2024 | 40,95 | 41,50 | 40,90 | 41,45 | 40,45 | 4.605.500 |
| 11 feb 2024 | 41,65 | 41,70 | 40,80 | 41,00 | 40,01 | 2.669.230 |
| 08 feb 2024 | 39,70 | 41,40 | 39,65 | 41,20 | 40,20 | 6.213.131 |
| 07 feb 2024 | 39,70 | 41,40 | 39,65 | 41,20 | 40,20 | 6.213.131 |
| 06 feb 2024 | 40,70 | 40,95 | 39,30 | 40,10 | 39,13 | 10.787.036 |
| 05 feb 2024 | 41,00 | 41,20 | 40,30 | 40,60 | 39,62 | 5.030.810 |
| 04 feb 2024 | 40,35 | 41,00 | 40,30 | 40,60 | 39,62 | 2.181.661 |
| 01 feb 2024 | 40,60 | 42,05 | 40,50 | 41,15 | 40,16 | 5.565.371 |
| 31 gen 2024 | 41,65 | 41,95 | 40,50 | 40,60 | 39,62 | 6.220.795 |
| 30 gen 2024 | 43,05 | 43,05 | 41,60 | 42,10 | 41,08 | 6.053.087 |
| 29 gen 2024 | 43,45 | 43,75 | 42,80 | 42,90 | 41,86 | 3.141.863 |
| *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.