Italia markets closed
FTSE MIB
33.154,05 -32,85 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.583,08 +241,58 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.434,38 +632,51 (+1,11%)
Nayifat Finance Company (4081.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:17PM AST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 giu 2024 | 12,36 | 12,40 | 12,28 | 12,30 | 12,30 | 159.635 |
| 27 giu 2024 | 12,40 | 12,40 | 12,28 | 12,32 | 12,32 | 241.004 |
| 26 giu 2024 | 12,48 | 12,52 | 12,36 | 12,40 | 12,40 | 132.175 |
| 25 giu 2024 | 12,62 | 12,64 | 12,42 | 12,44 | 12,44 | 268.569 |
| 24 giu 2024 | 12,82 | 12,82 | 12,58 | 12,62 | 12,62 | 129.867 |
| 23 giu 2024 | 12,82 | 12,94 | 12,78 | 12,78 | 12,78 | 35.688 |
| 13 giu 2024 | 12,90 | 12,90 | 12,70 | 12,80 | 12,80 | 137.630 |
| 12 giu 2024 | 13,06 | 13,06 | 12,88 | 12,90 | 12,90 | 116.967 |
| 11 giu 2024 | 13,04 | 13,18 | 13,00 | 13,06 | 13,06 | 127.973 |
| 10 giu 2024 | 12,98 | 13,12 | 12,98 | 13,04 | 13,04 | 152.447 |
| 09 giu 2024 | 12,90 | 13,02 | 12,86 | 12,98 | 12,98 | 143.265 |
| 06 giu 2024 | 12,76 | 12,92 | 12,74 | 12,92 | 12,92 | 91.201 |
| 05 giu 2024 | 12,90 | 12,94 | 12,60 | 12,72 | 12,72 | 229.340 |
| 04 giu 2024 | 13,02 | 13,02 | 12,86 | 12,90 | 12,90 | 74.273 |
| 03 giu 2024 | 12,94 | 13,02 | 12,92 | 13,00 | 13,00 | 74.947 |
| 02 giu 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 30 mag 2024 | 13,00 | 13,08 | 12,90 | 13,08 | 13,08 | 111.643 |
| 29 mag 2024 | 12,86 | 13,10 | 12,84 | 13,02 | 13,02 | 95.365 |
| 28 mag 2024 | 12,96 | 13,04 | 12,88 | 12,90 | 12,90 | 109.153 |
| 27 mag 2024 | 12,98 | 13,06 | 12,92 | 12,96 | 12,96 | 97.325 |
| 26 mag 2024 | 13,02 | 13,12 | 12,98 | 13,02 | 13,02 | 57.878 |
| 23 mag 2024 | 13,02 | 13,12 | 13,00 | 13,02 | 13,02 | 65.034 |
| 22 mag 2024 | 13,18 | 13,24 | 12,92 | 13,02 | 13,02 | 147.293 |
| 21 mag 2024 | 13,22 | 13,30 | 13,14 | 13,20 | 13,20 | 53.797 |
| 20 mag 2024 | 13,38 | 13,38 | 13,14 | 13,22 | 13,22 | 185.444 |
| 19 mag 2024 | 13,34 | 13,34 | 13,34 | 13,34 | 13,34 | - |
| 16 mag 2024 | 13,30 | 13,74 | 13,30 | 13,34 | 13,34 | 92.115 |
| 15 mag 2024 | 13,50 | 13,50 | 13,30 | 13,30 | 13,30 | 110.094 |
| 14 mag 2024 | 13,66 | 13,70 | 13,50 | 13,50 | 13,50 | 88.689 |
| 13 mag 2024 | 13,70 | 13,70 | 13,54 | 13,66 | 13,66 | 59.152 |
| 12 mag 2024 | 13,84 | 13,88 | 13,66 | 13,66 | 13,66 | 114.811 |
| 09 mag 2024 | 13,98 | 14,00 | 13,82 | 13,88 | 13,88 | 135.184 |
| 08 mag 2024 | 13,98 | 14,00 | 13,80 | 13,94 | 13,94 | 320.658 |
| 07 mag 2024 | 14,10 | 14,20 | 14,06 | 14,08 | 14,08 | 99.417 |
| 06 mag 2024 | 14,10 | 14,14 | 14,02 | 14,10 | 14,10 | 113.472 |
| 05 mag 2024 | 14,16 | 14,18 | 14,10 | 14,12 | 14,12 | 48.375 |
| 02 mag 2024 | 14,16 | 14,18 | 14,02 | 14,18 | 14,18 | 55.382 |
| 01 mag 2024 | 14,20 | 14,24 | 14,12 | 14,20 | 14,20 | 88.191 |
| 30 apr 2024 | 14,14 | 14,20 | 14,10 | 14,20 | 14,20 | 87.064 |
| 29 apr 2024 | 14,02 | 14,14 | 14,00 | 14,14 | 14,14 | 109.814 |
| 28 apr 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 25 apr 2024 | 14,10 | 14,12 | 14,04 | 14,10 | 14,10 | 108.210 |
| 24 apr 2024 | 14,08 | 14,14 | 14,04 | 14,06 | 14,06 | 259.118 |
| 23 apr 2024 | 14,18 | 14,18 | 14,08 | 14,08 | 14,08 | 107.009 |
| 22 apr 2024 | 14,10 | 14,26 | 14,10 | 14,10 | 14,10 | 155.113 |
| 21 apr 2024 | 14,14 | 14,22 | 14,08 | 14,10 | 14,10 | 200.497 |
| 18 apr 2024 | 14,24 | 14,24 | 14,10 | 14,20 | 14,20 | 151.314 |
| 17 apr 2024 | 14,10 | 14,26 | 14,06 | 14,24 | 14,24 | 119.218 |
| 16 apr 2024 | 14,28 | 14,34 | 14,12 | 14,16 | 14,16 | 231.592 |
| 15 apr 2024 | 14,20 | 14,38 | 14,18 | 14,30 | 14,30 | 184.053 |
| 14 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 14,36 | 14,38 | 14,28 | 14,32 | 14,32 | 125.448 |
| 03 apr 2024 | 14,20 | 14,36 | 14,20 | 14,30 | 14,30 | 193.617 |
| 02 apr 2024 | 14,20 | 14,30 | 14,06 | 14,22 | 14,22 | 86.698 |
| 01 apr 2024 | 14,26 | 14,32 | 14,00 | 14,22 | 14,22 | 244.536 |
| 31 mar 2024 | 14,28 | 14,44 | 14,18 | 14,28 | 14,28 | 127.671 |
| 28 mar 2024 | 14,50 | 14,50 | 14,20 | 14,28 | 14,28 | 243.647 |
| 27 mar 2024 | 14,30 | 14,48 | 14,30 | 14,44 | 14,44 | 83.993 |
| 26 mar 2024 | 14,72 | 14,74 | 14,36 | 14,36 | 14,36 | 261.521 |
| 25 mar 2024 | 14,76 | 14,82 | 14,60 | 14,72 | 14,72 | 160.177 |
| 24 mar 2024 | 15,12 | 15,16 | 14,72 | 14,76 | 14,76 | 308.080 |
| 21 mar 2024 | 14,70 | 15,50 | 14,70 | 15,00 | 15,00 | 1.134.217 |
| 20 mar 2024 | 14,86 | 14,94 | 14,74 | 14,74 | 14,74 | 333.382 |
| 19 mar 2024 | 14,90 | 15,02 | 14,74 | 14,84 | 14,84 | 814.558 |
| 18 mar 2024 | 14,28 | 14,86 | 14,28 | 14,80 | 14,80 | 904.052 |
| 17 mar 2024 | 14,26 | 14,36 | 14,20 | 14,28 | 14,28 | 434.891 |
| 14 mar 2024 | 14,26 | 14,30 | 14,18 | 14,30 | 14,30 | 216.997 |
| 13 mar 2024 | 14,18 | 14,32 | 14,18 | 14,26 | 14,26 | 208.956 |
| 12 mar 2024 | 14,36 | 14,38 | 14,28 | 14,30 | 14,30 | 135.949 |
| 11 mar 2024 | 14,36 | 14,42 | 14,24 | 14,36 | 14,36 | 190.433 |
| 10 mar 2024 | 14,34 | 14,50 | 14,30 | 14,36 | 14,36 | 287.073 |
| 07 mar 2024 | 14,26 | 14,40 | 14,14 | 14,34 | 14,34 | 241.268 |
| 06 mar 2024 | 14,10 | 14,26 | 14,10 | 14,24 | 14,24 | 124.633 |
| 05 mar 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 04 mar 2024 | 14,22 | 14,24 | 13,96 | 14,02 | 14,02 | 320.683 |
| 03 mar 2024 | 14,32 | 14,44 | 14,18 | 14,20 | 14,20 | 309.223 |
| 29 feb 2024 | 14,46 | 14,60 | 14,32 | 14,32 | 14,32 | 236.201 |
| 28 feb 2024 | 14,40 | 14,58 | 14,38 | 14,48 | 14,48 | 314.112 |
| 27 feb 2024 | 14,22 | 14,42 | 14,20 | 14,38 | 14,38 | 91.120 |
| 26 feb 2024 | 14,60 | 14,60 | 14,24 | 14,28 | 14,28 | 321.132 |
| 25 feb 2024 | 14,36 | 14,60 | 14,36 | 14,56 | 14,56 | 256.680 |
| 21 feb 2024 | 14,38 | 14,48 | 14,34 | 14,36 | 14,36 | 144.206 |
| 20 feb 2024 | 14,48 | 14,48 | 14,32 | 14,40 | 14,40 | 173.913 |
| 19 feb 2024 | 14,38 | 14,58 | 14,38 | 14,46 | 14,46 | 273.536 |
| 18 feb 2024 | 14,40 | 14,46 | 14,30 | 14,38 | 14,38 | 308.426 |
| 15 feb 2024 | 14,32 | 14,50 | 14,30 | 14,40 | 14,40 | 139.038 |
| 14 feb 2024 | 14,40 | 14,42 | 14,28 | 14,30 | 14,30 | 101.968 |
| 13 feb 2024 | 14,30 | 14,48 | 14,26 | 14,42 | 14,42 | 150.414 |
| 12 feb 2024 | 14,50 | 14,78 | 14,26 | 14,34 | 14,34 | 268.635 |
| 11 feb 2024 | 14,50 | 14,88 | 14,42 | 14,42 | 14,42 | 509.819 |
| 08 feb 2024 | 14,14 | 14,20 | 14,06 | 14,14 | 14,14 | 105.871 |
| 07 feb 2024 | 14,14 | 14,20 | 14,06 | 14,14 | 14,14 | 105.871 |
| 06 feb 2024 | 14,08 | 14,20 | 14,04 | 14,12 | 14,12 | 126.444 |
| 05 feb 2024 | 13,98 | 14,08 | 13,98 | 14,08 | 14,08 | 85.319 |
| 04 feb 2024 | 13,94 | 14,10 | 13,94 | 13,98 | 13,98 | 82.903 |
| 01 feb 2024 | 14,06 | 14,24 | 13,90 | 13,98 | 13,98 | 159.466 |
| 31 gen 2024 | 14,02 | 14,16 | 14,02 | 14,08 | 14,08 | 108.710 |
| 30 gen 2024 | 14,44 | 14,48 | 14,00 | 14,00 | 14,00 | 223.275 |
| 29 gen 2024 | 14,60 | 14,72 | 14,40 | 14,40 | 14,40 | 234.408 |
| 28 gen 2024 | 14,32 | 14,58 | 14,32 | 14,58 | 14,58 | 231.561 |
| *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.