Italia markets close in 34 minutes

Boursa Kuwait Securities Company K.P.S.C. (BOURSA.KW)

Kuwait - Kuwait Prezzo differito. Valuta in KWF.
Aggiungi a watchlist
2.018,00+32,00 (+1,61%)
Alla chiusura: 12:42PM AST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in KWFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242.008,002.019,001.989,002.018,002.018,00260.733
25 giu 20241.977,002.009,001.977,001.986,001.986,00101.075
24 giu 20242.010,002.010,001.975,002.010,002.010,00190.577
23 giu 20242.020,002.020,001.990,002.005,002.005,00282.309
20 giu 20242.014,002.024,001.990,002.024,002.024,00222.510
19 giu 20242.002,002.034,001.971,002.005,002.005,00132.888
13 giu 20242.002,002.014,001.999,002.005,002.005,0085.183
12 giu 20242.000,002.012,002.000,002.002,002.002,00223.853
11 giu 20242.000,002.013,002.000,002.006,002.006,00160.833
10 giu 20242.010,002.010,001.990,002.001,002.001,00141.553
09 giu 20242.012,002.017,001.991,002.000,002.000,00161.908
06 giu 20242.079,002.080,002.001,002.002,002.002,00226.540
05 giu 20242.100,002.130,002.061,002.065,002.065,00181.559
04 giu 20242.097,002.129,002.097,002.106,002.106,00222.037
03 giu 20242.129,002.142,002.095,002.095,002.095,00129.651
02 giu 20242.079,002.148,002.072,002.140,002.140,00270.445
30 mag 20242.040,002.100,002.028,002.100,002.100,00318.405
29 mag 20242.025,002.115,002.025,002.060,002.060,00220.904
28 mag 20242.120,002.130,002.050,002.093,002.093,00203.651
27 mag 20242.110,002.120,002.100,002.100,002.100,00124.419
26 mag 20242.120,002.139,002.110,002.110,002.110,00146.127
23 mag 20242.139,002.141,002.078,002.141,002.141,0088.462
22 mag 20242.150,002.150,002.131,002.140,002.140,00183.107
21 mag 20242.140,002.153,002.121,002.150,002.150,00283.334
20 mag 20242.122,002.168,002.122,002.154,002.154,00333.720
19 mag 20242.154,002.180,002.150,002.166,002.166,002.166
16 mag 20242.081,002.170,002.081,002.150,002.150,00248.138
15 mag 20242.058,002.110,002.057,002.101,002.101,00332.518
14 mag 20242.002,002.058,001.919,002.058,002.058,00481.693
13 mag 20241.996,002.018,001.995,002.018,002.018,00163.359
12 mag 20242.000,002.050,001.993,001.996,001.996,00105.225
09 mag 20241.971,001.995,001.971,001.987,001.987,00182.852
08 mag 20241.972,001.996,001.972,001.982,001.982,00115.447
07 mag 20241.989,001.997,001.961,001.997,001.997,00164.747
06 mag 20241.970,001.989,001.966,001.980,001.980,00176.869
05 mag 20241.964,001.996,001.964,001.990,001.990,00117.663
02 mag 20241.961,002.000,001.961,001.998,001.998,00195.536
01 mag 20242.000,002.000,001.960,001.996,001.996,00185.960
30 apr 20241.989,002.000,001.980,002.000,002.000,00269.308
29 apr 20241.969,001.989,001.960,001.989,001.989,00367.213
28 apr 20241.985,001.985,001.985,001.985,001.985,00-
25 apr 20241.993,001.994,001.965,001.985,001.985,00143.894
24 apr 20241.950,001.994,001.944,001.969,001.969,00194.146
23 apr 20241.920,001.950,001.884,001.950,001.950,00196.021
22 apr 20241.840,001.900,001.840,001.880,001.880,00198.512
21 apr 20241.849,001.850,001.836,001.844,001.844,00162.261
18 apr 20241.860,001.870,001.850,001.852,001.852,00205.598
17 apr 20241.850,001.860,001.836,001.838,001.838,00135.716
17 apr 20240.074 Dividendo
16 apr 20241.999,001.999,001.853,001.853,001.852,93183.453
15 apr 20241.999,001.999,001.851,001.949,001.948,92274.765
14 apr 20241.870,001.900,001.852,001.880,001.879,92149.790
08 apr 20241.950,001.955,001.860,001.878,001.877,93207.909
07 apr 2024------
03 apr 20242.040,002.040,001.982,002.003,002.002,92187.417
02 apr 20242.000,002.048,002.000,002.025,002.024,92172.793
01 apr 20242.040,002.069,002.035,002.035,002.034,92127.281
31 mar 20242.085,002.089,002.051,002.060,002.059,92128.555
28 mar 20242.000,002.115,002.000,002.099,002.098,92224.594
27 mar 20242.050,002.095,002.031,002.086,002.085,92241.043
26 mar 20242.070,002.094,001.990,002.069,002.068,92133.963
25 mar 2024------
24 mar 20242.113,002.118,002.071,002.108,002.107,92150.361
21 mar 20242.119,002.120,002.100,002.113,002.112,92158.718
20 mar 20242.125,002.133,002.100,002.123,002.122,92190.376
19 mar 20242.110,002.134,002.099,002.115,002.114,92188.020
18 mar 20242.119,002.120,002.108,002.114,002.113,92117.804
17 mar 20242.095,002.125,002.095,002.120,002.119,92147.590
14 mar 20242.120,002.120,002.105,002.119,002.118,92114.516
13 mar 20242.129,002.139,002.110,002.120,002.119,92227.393
12 mar 20242.140,002.140,002.121,002.128,002.127,92154.663
11 mar 20242.090,002.110,002.056,002.110,002.109,92215.758
10 mar 20242.095,002.134,002.056,002.090,002.089,92144.610
07 mar 20242.085,002.123,002.085,002.106,002.105,92275.102
06 mar 20242.061,002.096,002.056,002.090,002.089,92201.424
05 mar 20242.040,002.100,002.040,002.075,002.074,92174.395
04 mar 20242.020,002.050,002.020,002.042,002.041,92243.704
03 mar 20242.020,002.050,002.020,002.025,002.024,92181.389
29 feb 20241.990,002.040,001.978,002.040,002.039,92788.556
28 feb 20241.978,001.985,001.976,001.985,001.984,92206.635
27 feb 20241.988,001.988,001.970,001.978,001.977,92177.515
22 feb 20241.965,001.988,001.965,001.980,001.979,92210.564
21 feb 20241.991,001.992,001.979,001.980,001.979,92225.632
20 feb 20241.980,001.990,001.975,001.980,001.979,92221.006
19 feb 20241.991,001.996,001.965,001.980,001.979,92177.066
18 feb 20241.995,002.000,001.992,001.992,001.991,92186.942
15 feb 20241.995,002.012,001.994,001.996,001.995,92271.843
14 feb 20242.019,002.019,001.996,001.996,001.995,92249.074
13 feb 20242.006,002.020,002.000,002.008,002.007,92232.539
12 feb 20242.001,002.010,002.001,002.008,002.007,92198.935
11 feb 20242.005,002.023,001.996,002.002,002.001,92215.697
07 feb 20241.998,002.000,001.970,002.000,001.999,92214.895
06 feb 20241.990,001.999,001.990,001.998,001.997,92192.005
05 feb 20242.000,002.013,001.987,001.994,001.993,92219.332
04 feb 20242.035,002.035,001.990,002.000,001.999,92209.932
01 feb 20242.029,002.050,002.018,002.023,002.022,92214.726
31 gen 20242.040,002.045,002.025,002.030,002.029,92366.406
30 gen 20242.035,002.042,002.035,002.040,002.039,92190.404
29 gen 20242.044,002.065,002.039,002.040,002.039,92170.280
28 gen 20242.033,002.068,002.033,002.048,002.047,92157.393
*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...