Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.286,98 +168,95 (+0,28%)
Al Sagr Cooperative Insurance Company (8180.SR)
Saudi - Saudi Prezzo differito. Valuta in SAR.
Aggiungi a watchlist
Alla chiusura: 03:16PM AST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SARScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 giu 2024 | 28,00 | 28,10 | 27,10 | 27,30 | 27,30 | 126.140 |
| 12 giu 2024 | 28,85 | 28,85 | 27,50 | 27,85 | 27,85 | 121.908 |
| 11 giu 2024 | 27,75 | 29,00 | 27,75 | 28,80 | 28,80 | 189.445 |
| 10 giu 2024 | 27,60 | 28,20 | 27,55 | 27,75 | 27,75 | 102.130 |
| 09 giu 2024 | 26,90 | 27,75 | 26,45 | 27,55 | 27,55 | 142.982 |
| 06 giu 2024 | 26,70 | 27,25 | 26,60 | 26,90 | 26,90 | 102.161 |
| 05 giu 2024 | 27,60 | 28,25 | 27,00 | 27,00 | 27,00 | 190.713 |
| 04 giu 2024 | 28,90 | 28,90 | 27,45 | 27,55 | 27,55 | 158.588 |
| 03 giu 2024 | 27,80 | 29,15 | 27,65 | 28,55 | 28,55 | 270.678 |
| 02 giu 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 30 mag 2024 | 28,40 | 28,40 | 27,05 | 27,30 | 27,30 | 114.199 |
| 29 mag 2024 | 27,55 | 28,25 | 27,55 | 28,10 | 28,10 | 99.684 |
| 28 mag 2024 | 28,90 | 28,90 | 27,95 | 28,00 | 28,00 | 143.126 |
| 27 mag 2024 | 29,00 | 29,25 | 28,35 | 28,65 | 28,65 | 218.659 |
| 26 mag 2024 | 29,20 | 29,25 | 28,10 | 28,70 | 28,70 | 104.097 |
| 23 mag 2024 | 29,50 | 29,75 | 28,75 | 28,95 | 28,95 | 115.364 |
| 22 mag 2024 | 30,00 | 30,10 | 28,55 | 29,50 | 29,50 | 271.629 |
| 21 mag 2024 | 30,70 | 31,70 | 29,65 | 29,90 | 29,90 | 369.860 |
| 20 mag 2024 | 30,85 | 31,35 | 30,50 | 30,70 | 30,70 | 135.234 |
| 19 mag 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 16 mag 2024 | 31,90 | 31,90 | 30,70 | 30,80 | 30,80 | 122.952 |
| 15 mag 2024 | 30,60 | 31,30 | 30,60 | 31,10 | 31,10 | 129.889 |
| 14 mag 2024 | 31,85 | 31,95 | 30,50 | 30,60 | 30,60 | 292.970 |
| 13 mag 2024 | 32,85 | 32,85 | 31,25 | 31,70 | 31,70 | 380.313 |
| 12 mag 2024 | 32,55 | 33,00 | 31,00 | 32,90 | 32,90 | 330.768 |
| 09 mag 2024 | 34,10 | 34,40 | 32,40 | 32,70 | 32,70 | 514.307 |
| 08 mag 2024 | 33,00 | 34,10 | 33,00 | 34,00 | 34,00 | 317.819 |
| 07 mag 2024 | 33,60 | 34,15 | 33,00 | 33,25 | 33,25 | 531.532 |
| 06 mag 2024 | 32,00 | 34,30 | 32,00 | 33,55 | 33,55 | 863.105 |
| 05 mag 2024 | 32,05 | 32,40 | 31,75 | 31,90 | 31,90 | 301.993 |
| 02 mag 2024 | 32,65 | 33,30 | 32,50 | 32,60 | 32,60 | 545.283 |
| 01 mag 2024 | 31,60 | 32,65 | 31,15 | 32,35 | 32,35 | 631.679 |
| 30 apr 2024 | 31,00 | 31,50 | 30,70 | 31,25 | 31,25 | 334.058 |
| 29 apr 2024 | 30,65 | 31,75 | 30,30 | 30,70 | 30,70 | 521.417 |
| 28 apr 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 33,30 | - |
| 25 apr 2024 | 36,00 | 36,00 | 33,30 | 33,30 | 33,30 | 1.451.571 |
| 24 apr 2024 | 33,85 | 36,55 | 33,45 | 35,85 | 35,85 | 2.257.423 |
| 23 apr 2024 | 34,40 | 34,55 | 33,15 | 33,70 | 33,70 | 1.113.544 |
| 22 apr 2024 | 34,30 | 34,90 | 33,60 | 34,15 | 34,15 | 817.902 |
| 21 apr 2024 | 33,05 | 34,20 | 33,00 | 34,10 | 34,10 | 660.452 |
| 18 apr 2024 | 32,90 | 33,20 | 32,20 | 32,85 | 32,85 | 456.027 |
| 17 apr 2024 | 32,40 | 32,90 | 31,75 | 32,65 | 32,65 | 513.848 |
| 16 apr 2024 | 33,35 | 33,70 | 31,90 | 32,40 | 32,40 | 793.951 |
| 15 apr 2024 | 31,35 | 33,70 | 31,35 | 32,60 | 32,60 | 675.529 |
| 14 apr 2024 | - | - | - | - | - | - |
| 04 apr 2024 | 31,10 | 32,30 | 30,50 | 30,65 | 30,65 | 361.819 |
| 03 apr 2024 | 31,10 | 31,70 | 30,50 | 31,10 | 31,10 | 179.204 |
| 02 apr 2024 | 30,85 | 31,15 | 29,95 | 30,70 | 30,70 | 350.665 |
| 01 apr 2024 | 31,30 | 32,00 | 30,80 | 31,10 | 31,10 | 254.676 |
| 31 mar 2024 | 33,95 | 33,95 | 31,90 | 32,00 | 32,00 | 418.179 |
| 28 mar 2024 | 33,70 | 34,50 | 33,00 | 34,10 | 34,10 | 849.383 |
| 27 mar 2024 | 32,55 | 34,85 | 32,40 | 33,95 | 33,95 | 2.166.380 |
| 26 mar 2024 | 34,30 | 34,30 | 31,10 | 32,10 | 32,10 | 1.835.446 |
| 25 mar 2024 | 30,30 | 33,20 | 29,90 | 33,20 | 33,20 | 2.284.093 |
| 24 mar 2024 | 30,10 | 31,05 | 30,00 | 30,20 | 30,20 | 832.824 |
| 21 mar 2024 | 30,00 | 30,35 | 28,60 | 30,05 | 30,05 | 557.096 |
| 20 mar 2024 | 30,70 | 30,95 | 29,65 | 30,00 | 30,00 | 495.088 |
| 19 mar 2024 | 31,70 | 31,90 | 29,65 | 30,40 | 30,40 | 1.292.510 |
| 18 mar 2024 | 31,10 | 31,10 | 30,05 | 30,45 | 30,45 | 367.274 |
| 17 mar 2024 | 31,20 | 31,70 | 28,90 | 31,00 | 31,00 | 680.478 |
| 14 mar 2024 | 31,45 | 31,80 | 30,50 | 31,30 | 31,30 | 690.732 |
| 13 mar 2024 | 30,30 | 31,40 | 30,30 | 31,30 | 31,30 | 813.112 |
| 12 mar 2024 | 28,90 | 30,50 | 28,80 | 30,05 | 30,05 | 1.349.597 |
| 11 mar 2024 | 28,70 | 29,70 | 28,10 | 28,65 | 28,65 | 1.053.730 |
| 10 mar 2024 | 26,70 | 29,00 | 26,70 | 28,60 | 28,60 | 1.878.744 |
| 07 mar 2024 | 26,90 | 27,45 | 26,25 | 26,45 | 26,45 | 633.504 |
| 06 mar 2024 | 25,80 | 26,95 | 25,80 | 26,70 | 26,70 | 470.478 |
| 05 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 mar 2024 | 26,65 | 26,90 | 25,10 | 25,40 | 25,40 | 376.885 |
| 03 mar 2024 | 26,40 | 27,00 | 26,20 | 26,40 | 26,40 | 380.325 |
| 29 feb 2024 | 25,80 | 26,55 | 25,75 | 26,00 | 26,00 | 451.043 |
| 28 feb 2024 | 25,95 | 26,20 | 25,70 | 25,70 | 25,70 | 311.130 |
| 27 feb 2024 | 25,55 | 26,00 | 25,45 | 25,80 | 25,80 | 399.335 |
| 26 feb 2024 | 25,70 | 25,95 | 25,15 | 25,50 | 25,50 | 389.533 |
| 25 feb 2024 | 24,86 | 25,65 | 24,84 | 25,55 | 25,55 | 337.773 |
| 21 feb 2024 | 25,10 | 25,45 | 24,74 | 24,82 | 24,82 | 261.477 |
| 20 feb 2024 | 24,26 | 25,25 | 24,26 | 25,00 | 25,00 | 366.648 |
| 19 feb 2024 | 24,80 | 25,00 | 24,58 | 24,70 | 24,70 | 335.556 |
| 18 feb 2024 | 25,00 | 25,80 | 24,76 | 24,80 | 24,80 | 533.544 |
| 15 feb 2024 | 24,34 | 24,96 | 24,34 | 24,76 | 24,76 | 299.307 |
| 14 feb 2024 | 24,96 | 25,45 | 24,24 | 24,34 | 24,34 | 624.483 |
| 13 feb 2024 | 24,68 | 24,98 | 24,24 | 24,90 | 24,90 | 434.841 |
| 12 feb 2024 | 24,08 | 25,20 | 24,08 | 24,30 | 24,30 | 849.053 |
| 11 feb 2024 | 24,20 | 24,44 | 23,98 | 24,28 | 24,28 | 264.413 |
| 08 feb 2024 | 23,70 | 24,18 | 23,66 | 24,06 | 24,06 | 118.155 |
| 07 feb 2024 | 23,70 | 24,18 | 23,66 | 24,06 | 24,06 | 118.155 |
| 06 feb 2024 | 23,60 | 24,20 | 23,60 | 23,64 | 23,64 | 140.746 |
| 05 feb 2024 | 23,56 | 23,88 | 23,22 | 23,70 | 23,70 | 212.337 |
| 04 feb 2024 | 23,00 | 23,58 | 22,78 | 23,40 | 23,40 | 175.546 |
| 01 feb 2024 | 23,58 | 23,78 | 22,40 | 22,76 | 22,76 | 306.827 |
| 31 gen 2024 | 23,74 | 24,20 | 23,58 | 23,58 | 23,58 | 177.268 |
| 30 gen 2024 | 24,46 | 24,58 | 23,66 | 23,74 | 23,74 | 198.711 |
| 29 gen 2024 | 24,66 | 24,86 | 24,44 | 24,44 | 24,44 | 187.512 |
| 28 gen 2024 | 24,30 | 24,78 | 24,10 | 24,68 | 24,68 | 235.251 |
| 25 gen 2024 | 24,98 | 25,40 | 24,26 | 24,30 | 24,30 | 376.435 |
| 24 gen 2024 | 24,30 | 25,10 | 24,28 | 24,72 | 24,72 | 385.271 |
| 23 gen 2024 | 24,38 | 24,60 | 24,16 | 24,40 | 24,40 | 218.209 |
| 22 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 21 gen 2024 | 25,05 | 25,25 | 24,20 | 24,20 | 24,20 | 258.558 |
| 18 gen 2024 | 24,82 | 24,82 | 24,00 | 24,78 | 24,78 | 254.999 |
| *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.