Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.411,05 -2.148,07 (-3,67%)
Abdullah Al-Othaim Markets Company (4001.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:19PM AST
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 12,80 | 12,80 | 12,62 | 12,70 | 12,70 | 719.080 |
| 08 mag 2024 | 12,62 | 12,78 | 12,58 | 12,78 | 12,78 | 603.810 |
| 07 mag 2024 | 12,82 | 12,84 | 12,50 | 12,64 | 12,64 | 3.091.858 |
| 06 mag 2024 | 13,00 | 13,00 | 12,70 | 12,82 | 12,82 | 1.561.926 |
| 05 mag 2024 | 12,82 | 12,98 | 12,74 | 12,96 | 12,96 | 2.221.280 |
| 02 mag 2024 | 12,68 | 12,86 | 12,56 | 12,82 | 12,82 | 4.482.497 |
| 01 mag 2024 | 12,48 | 12,70 | 12,38 | 12,68 | 12,68 | 3.955.058 |
| 30 apr 2024 | 12,30 | 12,46 | 12,22 | 12,46 | 12,46 | 1.980.050 |
| 29 apr 2024 | 12,30 | 12,30 | 12,08 | 12,24 | 12,24 | 2.231.635 |
| 28 apr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 25 apr 2024 | 12,06 | 12,42 | 12,00 | 12,32 | 12,32 | 22.626.149 |
| 24 apr 2024 | 12,10 | 12,16 | 11,98 | 12,02 | 12,02 | 3.679.250 |
| 23 apr 2024 | 12,12 | 12,28 | 12,10 | 12,10 | 12,10 | 2.195.761 |
| 22 apr 2024 | 12,30 | 12,30 | 12,00 | 12,10 | 12,10 | 2.554.833 |
| 21 apr 2024 | 12,38 | 12,38 | 12,22 | 12,30 | 12,30 | 1.329.289 |
| 18 apr 2024 | 12,32 | 12,38 | 12,20 | 12,26 | 12,26 | 2.103.194 |
| 17 apr 2024 | 12,24 | 12,38 | 12,20 | 12,32 | 12,32 | 1.450.814 |
| 16 apr 2024 | 12,38 | 12,40 | 12,18 | 12,28 | 12,28 | 2.622.839 |
| 15 apr 2024 | 12,42 | 12,44 | 12,32 | 12,34 | 12,34 | 3.765.647 |
| 14 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 12,76 | 12,80 | 12,42 | 12,50 | 12,50 | 3.854.161 |
| 03 apr 2024 | 12,90 | 13,02 | 12,68 | 12,72 | 12,72 | 2.579.629 |
| 02 apr 2024 | 12,96 | 13,08 | 12,90 | 12,90 | 12,90 | 1.306.714 |
| 01 apr 2024 | 13,30 | 13,34 | 12,88 | 12,94 | 12,94 | 2.389.986 |
| 31 mar 2024 | 13,34 | 13,42 | 13,30 | 13,30 | 13,30 | 621.755 |
| 28 mar 2024 | 13,34 | 13,40 | 13,30 | 13,34 | 13,34 | 692.379 |
| 27 mar 2024 | 13,40 | 13,42 | 13,32 | 13,40 | 13,40 | 531.721 |
| 26 mar 2024 | 13,50 | 13,56 | 13,34 | 13,40 | 13,40 | 843.168 |
| 25 mar 2024 | 13,42 | 13,60 | 13,42 | 13,58 | 13,58 | 737.948 |
| 24 mar 2024 | 13,48 | 13,62 | 13,42 | 13,54 | 13,54 | 778.567 |
| 21 mar 2024 | 13,60 | 13,64 | 13,34 | 13,40 | 13,40 | 2.634.055 |
| 20 mar 2024 | 13,76 | 13,78 | 13,56 | 13,58 | 13,58 | 1.696.670 |
| 19 mar 2024 | 13,80 | 13,94 | 13,70 | 13,76 | 13,76 | 1.757.373 |
| 18 mar 2024 | 13,86 | 14,10 | 13,74 | 13,78 | 13,78 | 2.679.538 |
| 17 mar 2024 | 13,78 | 13,88 | 13,68 | 13,86 | 13,86 | 1.306.252 |
| 14 mar 2024 | 14,00 | 14,00 | 13,74 | 13,78 | 13,78 | 2.246.610 |
| 13 mar 2024 | 14,06 | 14,08 | 13,94 | 14,00 | 14,00 | 4.438.126 |
| 12 mar 2024 | 14,00 | 14,08 | 13,82 | 14,06 | 14,06 | 5.561.855 |
| 11 mar 2024 | 13,60 | 13,98 | 13,50 | 13,96 | 13,96 | 2.773.988 |
| 10 mar 2024 | 13,60 | 13,70 | 13,58 | 13,62 | 13,62 | 464.676 |
| 07 mar 2024 | 13,66 | 13,76 | 13,56 | 13,58 | 13,58 | 1.374.605 |
| 06 mar 2024 | 13,56 | 13,66 | 13,52 | 13,54 | 13,54 | 1.054.111 |
| 05 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 04 mar 2024 | 13,50 | 13,84 | 13,50 | 13,68 | 13,68 | 3.338.898 |
| 03 mar 2024 | 13,50 | 13,56 | 13,40 | 13,48 | 13,48 | 836.592 |
| 29 feb 2024 | 13,56 | 13,58 | 13,34 | 13,34 | 13,34 | 1.793.037 |
| 28 feb 2024 | 13,30 | 13,62 | 13,30 | 13,52 | 13,52 | 1.968.431 |
| 27 feb 2024 | 13,12 | 13,32 | 13,12 | 13,22 | 13,22 | 1.194.903 |
| 26 feb 2024 | 13,40 | 13,44 | 13,12 | 13,12 | 13,12 | 2.323.099 |
| 25 feb 2024 | 13,54 | 13,60 | 13,38 | 13,40 | 13,40 | 1.627.187 |
| 21 feb 2024 | 13,76 | 13,76 | 13,48 | 13,52 | 13,52 | 3.036.422 |
| 21 feb 2024 | 0.3 Dividendo | |||||
| 20 feb 2024 | 13,90 | 13,92 | 13,76 | 13,84 | 13,54 | 2.105.982 |
| 19 feb 2024 | 13,98 | 14,00 | 13,86 | 13,90 | 13,60 | 1.989.086 |
| 18 feb 2024 | 14,00 | 14,02 | 13,90 | 13,98 | 13,68 | 1.655.735 |
| 15 feb 2024 | 14,06 | 14,08 | 13,88 | 14,00 | 13,70 | 7.170.386 |
| 14 feb 2024 | 14,00 | 14,16 | 13,94 | 14,06 | 13,76 | 5.299.945 |
| 13 feb 2024 | 13,78 | 14,12 | 13,78 | 14,00 | 13,70 | 6.032.502 |
| 12 feb 2024 | 13,76 | 13,82 | 13,74 | 13,76 | 13,46 | 4.304.426 |
| 11 feb 2024 | 13,88 | 13,90 | 13,74 | 13,74 | 13,44 | 2.458.348 |
| 08 feb 2024 | 13,72 | 13,82 | 13,66 | 13,76 | 13,46 | 1.070.098 |
| 07 feb 2024 | 13,72 | 13,82 | 13,66 | 13,76 | 13,46 | 1.070.098 |
| 06 feb 2024 | 13,80 | 13,84 | 13,60 | 13,66 | 13,36 | 910.953 |
| 05 feb 2024 | 13,68 | 13,84 | 13,64 | 13,80 | 13,50 | 716.151 |
| 04 feb 2024 | 13,70 | 13,70 | 13,54 | 13,70 | 13,40 | 343.856 |
| 01 feb 2024 | 13,74 | 13,84 | 13,50 | 13,50 | 13,21 | 1.179.887 |
| 31 gen 2024 | 13,80 | 13,94 | 13,74 | 13,74 | 13,44 | 596.320 |
| 30 gen 2024 | 13,90 | 13,98 | 13,72 | 13,72 | 13,42 | 957.991 |
| 29 gen 2024 | 14,06 | 14,10 | 13,88 | 13,88 | 13,58 | 1.479.129 |
| 28 gen 2024 | 14,02 | 14,14 | 14,02 | 14,06 | 13,76 | 591.705 |
| 25 gen 2024 | 14,02 | 14,08 | 13,98 | 14,00 | 13,70 | 1.213.939 |
| 24 gen 2024 | 14,04 | 14,16 | 13,98 | 14,00 | 13,70 | 718.303 |
| 23 gen 2024 | 13,94 | 14,08 | 13,92 | 14,04 | 13,74 | 717.406 |
| 22 gen 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 13,81 | - |
| 21 gen 2024 | 14,22 | 14,24 | 14,02 | 14,12 | 13,81 | 4.508.915 |
| 18 gen 2024 | 14,26 | 14,30 | 14,00 | 14,20 | 13,89 | 1.458.426 |
| 17 gen 2024 | 14,06 | 14,40 | 14,06 | 14,22 | 13,91 | 2.398.643 |
| 16 gen 2024 | 13,84 | 14,16 | 13,84 | 14,04 | 13,74 | 1.442.706 |
| 15 gen 2024 | 13,70 | 14,06 | 13,70 | 13,82 | 13,52 | 874.577 |
| 14 gen 2024 | 14,16 | 14,16 | 13,80 | 13,84 | 13,54 | 1.076.063 |
| 11 gen 2024 | 14,16 | 14,20 | 14,02 | 14,16 | 13,85 | 1.432.929 |
| 10 gen 2024 | 13,96 | 14,20 | 13,96 | 14,16 | 13,85 | 1.510.246 |
| 09 gen 2024 | 13,90 | 14,38 | 13,88 | 13,94 | 13,64 | 3.075.890 |
| 08 gen 2024 | 13,76 | 13,90 | 13,70 | 13,88 | 13,58 | 1.276.733 |
| 07 gen 2024 | 13,48 | 13,80 | 13,48 | 13,74 | 13,44 | 1.884.007 |
| 04 gen 2024 | 13,12 | 13,50 | 13,10 | 13,40 | 13,11 | 1.669.668 |
| 03 gen 2024 | 13,28 | 13,36 | 13,12 | 13,12 | 12,84 | 1.377.443 |
| 02 gen 2024 | 13,22 | 13,28 | 13,16 | 13,28 | 12,99 | 774.865 |
| 01 gen 2024 | 13,22 | 13,28 | 13,14 | 13,18 | 12,89 | 634.361 |
| 31 dic 2023 | 13,12 | 13,22 | 13,10 | 13,20 | 12,91 | 483.894 |
| 28 dic 2023 | 13,20 | 13,22 | 13,06 | 13,10 | 12,82 | 822.390 |
| 27 dic 2023 | 13,24 | 13,26 | 13,14 | 13,22 | 12,93 | 584.259 |
| 26 dic 2023 | 13,20 | 13,34 | 13,18 | 13,24 | 12,95 | 709.453 |
| 25 dic 2023 | 13,18 | 13,30 | 13,14 | 13,20 | 12,91 | 835.159 |
| 24 dic 2023 | 12,98 | 13,20 | 12,98 | 13,18 | 12,89 | 679.270 |
| 21 dic 2023 | 13,00 | 13,06 | 12,92 | 13,06 | 12,78 | 667.295 |
| 20 dic 2023 | 13,08 | 13,12 | 12,96 | 13,00 | 12,72 | 1.213.087 |
| 19 dic 2023 | 13,18 | 13,20 | 13,00 | 13,04 | 12,76 | 1.289.443 |
| 18 dic 2023 | 13,48 | 13,52 | 13,16 | 13,16 | 12,87 | 2.046.321 |
| 17 dic 2023 | 13,40 | 13,58 | 13,36 | 13,48 | 13,19 | 382.216 |
| *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.