Italia markets closed
Dow Jones
39.171,75 +59,59 (+0,15%) Nasdaq
17.764,48 +46,83 (+0,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.062,37 -990,79 (-1,71%) CMC Crypto 200
1.267,62 -16,16 (-1,26%)
Saudi Arabian Oil Company (2222.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:19PM AST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 giu 2024 | 27,70 | 27,80 | 27,60 | 27,70 | 27,70 | 13.093.431 |
| 25 giu 2024 | 27,95 | 28,00 | 27,65 | 27,65 | 27,65 | 18.849.482 |
| 24 giu 2024 | 28,05 | 28,10 | 27,85 | 28,00 | 28,00 | 18.950.131 |
| 23 giu 2024 | 28,10 | 28,20 | 28,00 | 28,10 | 28,10 | 11.073.861 |
| 13 giu 2024 | 28,25 | 28,25 | 27,70 | 27,70 | 27,70 | 42.390.044 |
| 12 giu 2024 | 28,30 | 28,35 | 28,20 | 28,30 | 28,30 | 116.323.177 |
| 11 giu 2024 | 28,40 | 28,50 | 28,20 | 28,20 | 28,20 | 112.909.661 |
| 10 giu 2024 | 28,75 | 28,80 | 28,30 | 28,35 | 28,35 | 77.118.526 |
| 09 giu 2024 | 27,95 | 29,05 | 27,90 | 28,60 | 28,60 | 656.283.074 |
| 06 giu 2024 | 28,30 | 28,65 | 28,25 | 28,30 | 28,30 | 12.813.303 |
| 05 giu 2024 | 28,40 | 28,40 | 28,10 | 28,20 | 28,20 | 17.379.225 |
| 04 giu 2024 | 28,90 | 28,95 | 28,20 | 28,20 | 28,20 | 13.966.119 |
| 03 giu 2024 | 28,60 | 29,00 | 28,50 | 28,90 | 28,90 | 15.880.634 |
| 02 giu 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 30 mag 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 29 mag 2024 | 29,30 | 29,40 | 29,05 | 29,05 | 29,05 | 6.575.159 |
| 28 mag 2024 | 29,55 | 29,60 | 29,25 | 29,25 | 29,25 | 6.318.494 |
| 27 mag 2024 | 29,50 | 29,70 | 29,45 | 29,50 | 29,50 | 6.216.785 |
| 26 mag 2024 | 29,95 | 29,95 | 29,25 | 29,45 | 29,45 | 10.048.718 |
| 23 mag 2024 | 30,00 | 30,05 | 29,95 | 29,95 | 29,95 | 10.312.525 |
| 22 mag 2024 | 29,95 | 30,05 | 29,90 | 30,05 | 30,05 | 13.327.969 |
| 21 mag 2024 | 29,90 | 29,95 | 29,85 | 29,95 | 29,95 | 7.672.447 |
| 20 mag 2024 | 29,85 | 30,00 | 29,75 | 29,90 | 29,90 | 11.365.375 |
| 19 mag 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 16 mag 2024 | 29,40 | 29,80 | 29,30 | 29,75 | 29,75 | 12.022.949 |
| 15 mag 2024 | 29,55 | 29,55 | 29,20 | 29,30 | 29,30 | 8.871.583 |
| 15 mag 2024 | 0.167 Dividendo | |||||
| 14 mag 2024 | 30,00 | 30,05 | 29,80 | 29,80 | 29,63 | 14.990.072 |
| 13 mag 2024 | 30,00 | 30,05 | 29,95 | 29,95 | 29,78 | 10.656.503 |
| 12 mag 2024 | 30,00 | 30,00 | 29,90 | 29,95 | 29,78 | 3.742.149 |
| 09 mag 2024 | 29,95 | 30,00 | 29,85 | 29,85 | 29,68 | 9.827.019 |
| 08 mag 2024 | 30,00 | 30,05 | 29,90 | 29,95 | 29,78 | 12.565.895 |
| 07 mag 2024 | 30,00 | 30,25 | 29,85 | 29,95 | 29,78 | 22.174.344 |
| 06 mag 2024 | 30,00 | 30,00 | 29,90 | 29,95 | 29,78 | 6.314.792 |
| 05 mag 2024 | 30,00 | 30,05 | 29,90 | 30,00 | 29,83 | 4.981.602 |
| 02 mag 2024 | 30,05 | 30,10 | 29,90 | 29,95 | 29,78 | 9.544.445 |
| 01 mag 2024 | 30,10 | 30,10 | 29,95 | 30,05 | 29,88 | 9.443.813 |
| 30 apr 2024 | 30,10 | 30,15 | 30,00 | 30,10 | 29,93 | 9.002.900 |
| 29 apr 2024 | 30,15 | 30,25 | 30,05 | 30,10 | 29,93 | 14.024.922 |
| 28 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 29,93 | - |
| 25 apr 2024 | 30,05 | 30,20 | 30,00 | 30,10 | 29,93 | 9.004.561 |
| 24 apr 2024 | 30,10 | 30,20 | 30,00 | 30,10 | 29,93 | 9.461.809 |
| 23 apr 2024 | 30,20 | 30,30 | 30,00 | 30,10 | 29,93 | 6.951.340 |
| 22 apr 2024 | 30,10 | 30,30 | 30,00 | 30,15 | 29,98 | 12.033.500 |
| 21 apr 2024 | 30,00 | 30,20 | 29,90 | 30,05 | 29,88 | 8.988.623 |
| 18 apr 2024 | 30,00 | 30,05 | 29,85 | 29,90 | 29,73 | 7.985.988 |
| 17 apr 2024 | 30,05 | 30,15 | 29,90 | 29,95 | 29,78 | 16.440.263 |
| 16 apr 2024 | 30,40 | 30,45 | 29,80 | 29,90 | 29,73 | 24.539.116 |
| 15 apr 2024 | 30,65 | 30,80 | 30,30 | 30,30 | 30,13 | 16.717.457 |
| 14 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 30,60 | 30,65 | 30,20 | 30,30 | 30,13 | 20.947.930 |
| 03 apr 2024 | 30,70 | 30,70 | 30,30 | 30,45 | 30,28 | 22.460.020 |
| 02 apr 2024 | 30,75 | 30,80 | 30,50 | 30,60 | 30,43 | 15.956.370 |
| 01 apr 2024 | 30,85 | 31,05 | 30,70 | 30,75 | 30,58 | 8.746.188 |
| 31 mar 2024 | 30,80 | 30,95 | 30,75 | 30,85 | 30,68 | 5.753.150 |
| 28 mar 2024 | 30,95 | 30,95 | 30,75 | 30,75 | 30,58 | 14.858.014 |
| 27 mar 2024 | 30,90 | 31,00 | 30,80 | 30,80 | 30,63 | 9.873.178 |
| 26 mar 2024 | 30,90 | 31,05 | 30,80 | 30,85 | 30,68 | 11.663.894 |
| 25 mar 2024 | 31,20 | 31,20 | 30,85 | 30,85 | 30,68 | 10.517.017 |
| 24 mar 2024 | 31,25 | 31,30 | 31,05 | 31,20 | 31,03 | 7.391.076 |
| 21 mar 2024 | 31,25 | 31,30 | 31,15 | 31,20 | 31,03 | 8.714.425 |
| 20 mar 2024 | 31,40 | 31,45 | 31,20 | 31,20 | 31,03 | 9.692.133 |
| 19 mar 2024 | 31,10 | 31,40 | 31,05 | 31,40 | 31,22 | 9.657.336 |
| 18 mar 2024 | 31,20 | 31,20 | 31,00 | 31,10 | 30,93 | 7.729.020 |
| 17 mar 2024 | 31,30 | 31,35 | 31,10 | 31,15 | 30,98 | 4.824.836 |
| 14 mar 2024 | 31,70 | 31,75 | 31,20 | 31,25 | 31,07 | 21.219.052 |
| 14 mar 2024 | 0.167 Dividendo | |||||
| 13 mar 2024 | 32,05 | 32,25 | 31,80 | 32,05 | 31,70 | 11.826.137 |
| 12 mar 2024 | 32,00 | 32,10 | 31,90 | 32,05 | 31,70 | 5.521.581 |
| 11 mar 2024 | 32,20 | 32,20 | 31,75 | 31,90 | 31,56 | 9.842.342 |
| 10 mar 2024 | 32,10 | 32,65 | 32,05 | 32,20 | 31,85 | 16.067.368 |
| 07 mar 2024 | 31,70 | 31,80 | 31,35 | 31,75 | 31,41 | 8.148.176 |
| 06 mar 2024 | 31,60 | 31,75 | 31,40 | 31,70 | 31,36 | 10.397.647 |
| 05 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,86 | - |
| 04 mar 2024 | 31,55 | 31,60 | 31,10 | 31,20 | 30,86 | 12.502.459 |
| 03 mar 2024 | 31,70 | 31,80 | 31,50 | 31,55 | 31,21 | 5.610.229 |
| 29 feb 2024 | 31,90 | 31,90 | 31,70 | 31,70 | 31,36 | 6.418.785 |
| 28 feb 2024 | 31,90 | 31,95 | 31,70 | 31,90 | 31,56 | 4.593.928 |
| 27 feb 2024 | 31,80 | 31,95 | 31,65 | 31,95 | 31,61 | 5.686.447 |
| 26 feb 2024 | 31,85 | 32,00 | 31,70 | 31,80 | 31,46 | 7.498.271 |
| 25 feb 2024 | 32,00 | 32,10 | 31,85 | 31,95 | 31,61 | 3.965.313 |
| 21 feb 2024 | 31,60 | 32,15 | 31,55 | 32,00 | 31,65 | 19.596.113 |
| 20 feb 2024 | 31,95 | 32,00 | 31,55 | 31,65 | 31,31 | 10.781.599 |
| 19 feb 2024 | 31,90 | 32,00 | 31,80 | 31,95 | 31,61 | 12.043.315 |
| 18 feb 2024 | 31,90 | 32,10 | 31,85 | 31,95 | 31,61 | 8.742.507 |
| 15 feb 2024 | 31,95 | 32,30 | 31,80 | 31,95 | 31,61 | 22.239.458 |
| 14 feb 2024 | 31,75 | 32,15 | 31,60 | 31,95 | 31,61 | 22.818.423 |
| 13 feb 2024 | 30,95 | 31,80 | 30,95 | 31,75 | 31,41 | 32.885.941 |
| 12 feb 2024 | 30,45 | 31,00 | 30,35 | 30,90 | 30,57 | 12.173.609 |
| 11 feb 2024 | 30,70 | 30,90 | 30,35 | 30,45 | 30,12 | 12.831.893 |
| 08 feb 2024 | 31,30 | 31,30 | 30,90 | 31,05 | 30,72 | 11.743.893 |
| 07 feb 2024 | 31,30 | 31,30 | 30,90 | 31,05 | 30,72 | 11.743.893 |
| 06 feb 2024 | 30,80 | 31,35 | 30,70 | 31,35 | 31,01 | 17.214.251 |
| 05 feb 2024 | 31,00 | 31,00 | 30,60 | 30,80 | 30,47 | 12.869.589 |
| 04 feb 2024 | 31,00 | 31,00 | 30,85 | 30,95 | 30,62 | 8.308.324 |
| 01 feb 2024 | 30,60 | 31,00 | 30,55 | 31,00 | 30,67 | 18.080.487 |
| 31 gen 2024 | 31,30 | 31,35 | 30,60 | 30,60 | 30,27 | 20.684.022 |
| 30 gen 2024 | 31,30 | 31,50 | 31,25 | 31,30 | 30,96 | 13.729.576 |
| 29 gen 2024 | 31,40 | 31,55 | 31,15 | 31,25 | 30,91 | 18.653.657 |
| 28 gen 2024 | 31,65 | 31,70 | 31,35 | 31,40 | 31,06 | 12.645.751 |
| *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.