Mercado fechado

Burgan Bank K.P.S.C. (BURG.KW)

Kuwait - Kuwait Preço Adiado. Moeda em KWF.
Adicionar à lista
181,00-1,00 (-0,55%)
No fechamento: 12:38PM AST
Período:
15 de jun. de 2023 - 15 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KWFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de jun. de 2024182,00184,00180,00181,00181,008.489.462
12 de jun. de 2024182,00184,00181,00182,00182,001.474.486
11 de jun. de 2024184,00184,00181,00182,00182,001.799.446
10 de jun. de 2024184,00184,00182,00183,00183,00109.500
09 de jun. de 2024185,00185,00183,00184,00184,00181.627
06 de jun. de 2024183,00183,00181,00183,00183,00747.617
05 de jun. de 2024184,00185,00181,00181,00181,002.752.455
04 de jun. de 2024186,00186,00183,00185,00185,00990.344
03 de jun. de 2024187,00188,00184,00185,00185,001.962.847
02 de jun. de 2024188,00188,00186,00187,00187,00191.512
30 de mai. de 2024187,00187,00185,00187,00187,002.210.958
29 de mai. de 2024186,00187,00185,00186,00186,00284.822
28 de mai. de 2024187,00189,00186,00187,00187,001.958.435
27 de mai. de 2024188,00189,00185,00186,00186,001.011.998
26 de mai. de 2024186,00188,00185,00187,00187,0010.207.885
23 de mai. de 2024186,00187,00184,00186,00186,001.604.553
22 de mai. de 2024186,00187,00185,00186,00186,001.189.951
21 de mai. de 2024185,00186,00185,00186,00186,00206.720
20 de mai. de 2024186,00187,00185,00185,00185,00353.926
19 de mai. de 2024186,00187,00185,00186,00186,00186
16 de mai. de 2024187,00187,00185,00186,00186,00978.703
15 de mai. de 2024187,00187,00185,00185,00185,00671.175
14 de mai. de 2024186,00189,00185,00187,00187,001.917.794
13 de mai. de 2024184,00185,00182,00185,00185,008.418.858
12 de mai. de 2024183,00187,00183,00184,00184,006.740.167
09 de mai. de 2024181,00182,00180,00181,00181,004.882.350
08 de mai. de 2024180,00181,00180,00181,00181,00361.801
07 de mai. de 2024180,00181,00178,00180,00180,00982.410
06 de mai. de 2024182,00183,00181,00181,00181,002.568.341
05 de mai. de 2024181,00183,00181,00182,00182,002.589.030
02 de mai. de 2024181,00181,00180,00181,00181,0088.143
01 de mai. de 2024180,00181,00180,00181,00181,00303.520
30 de abr. de 2024181,00181,00180,00181,00181,00738.840
29 de abr. de 2024179,00181,00179,00181,00181,006.739.763
28 de abr. de 2024178,00180,00176,00180,00180,00597.883
25 de abr. de 2024179,00179,00176,00178,00178,004.509.097
24 de abr. de 2024182,00183,00179,00180,00180,001.016.691
23 de abr. de 2024181,00183,00181,00182,00182,001.202.592
22 de abr. de 2024182,00183,00181,00183,00183,001.142.700
21 de abr. de 2024179,00182,00178,00182,00182,00759.905
18 de abr. de 2024174,00179,00173,00179,00179,002.199.084
17 de abr. de 2024179,00184,00172,00175,00175,002.143.938
17 de abr. de 20240.006 Dividendo
17 de abr. de 2024105:100 Desdobramento de ações
16 de abr. de 2024183,81185,71179,05185,71185,712.055.079
15 de abr. de 2024185,71188,57183,81185,71185,711.815.408
14 de abr. de 2024182,86188,57181,90185,71185,71456.369
08 de abr. de 2024193,33193,33188,57189,52189,522.049.601
07 de abr. de 2024------
03 de abr. de 2024193,33194,29193,33194,29194,28305.646
02 de abr. de 2024197,14197,14193,33197,14197,14463.451
01 de abr. de 2024194,29197,14193,33195,24195,23448.960
31 de mar. de 2024197,14197,14194,29194,29194,282.808.940
28 de mar. de 2024199,05199,05197,14197,14197,14758.646
27 de mar. de 2024198,10199,05197,14199,05199,041.176.431
26 de mar. de 2024197,14198,10195,24198,10198,09366.279
25 de mar. de 2024------
24 de mar. de 2024199,05200,00196,19200,00199,997.235.412
21 de mar. de 2024200,95200,95198,10199,05199,04358.953
20 de mar. de 2024195,24203,81195,24198,10198,093.163.495
19 de mar. de 2024197,14200,00193,33193,33193,332.142.122
18 de mar. de 2024203,81204,76199,05199,05199,049.571.453
17 de mar. de 2024205,71205,71203,81203,81203,801.188.807
14 de mar. de 2024204,76207,62203,81203,81203,808.451.345
13 de mar. de 2024204,76205,71202,86204,76204,752.127.052
12 de mar. de 2024200,00203,81199,05203,81203,802.950.956
11 de mar. de 2024197,14199,05196,19199,05199,042.679.457
10 de mar. de 2024197,14198,10197,14197,14197,141.878.899
07 de mar. de 2024198,10198,10197,14197,14197,143.186.188
06 de mar. de 2024199,05199,05197,14199,05199,041.481.588
05 de mar. de 2024198,10199,05198,10199,05199,041.436.120
04 de mar. de 2024199,05199,05197,14197,14197,14563.505
03 de mar. de 2024197,14199,05197,14199,05199,041.921.881
29 de fev. de 2024197,14197,14193,33197,14197,143.112.375
28 de fev. de 2024196,19196,19193,33194,29194,286.170.012
27 de fev. de 2024199,05199,05194,29196,19196,1811.487.949
22 de fev. de 2024194,29197,14194,29197,14197,142.586.408
21 de fev. de 2024195,24196,19193,33195,24195,233.322.249
20 de fev. de 2024191,43197,14191,43195,24195,235.577.451
19 de fev. de 2024190,48193,33188,57192,38192,377.596.387
18 de fev. de 2024189,52193,33189,52192,38192,372.415.101
15 de fev. de 2024192,38199,05188,57189,52189,525.329.111
14 de fev. de 2024185,71192,38185,71192,38192,374.150.999
13 de fev. de 2024185,71186,67183,81186,67186,661.749.342
12 de fev. de 2024184,76186,67184,76184,76184,7611.162.869
11 de fev. de 2024180,00184,76177,14183,81183,804.526.394
07 de fev. de 2024179,05180,95179,05180,00179,993.153.886
06 de fev. de 2024178,10180,00178,10179,05179,04923.188
05 de fev. de 2024179,05179,05175,24178,10178,092.715.370
04 de fev. de 2024180,95181,90177,14178,10178,093.118.538
01 de fev. de 2024180,95181,90180,00181,90181,90737.370
31 de jan. de 2024184,76185,71180,00182,86182,852.564.091
30 de jan. de 2024180,95185,71180,00182,86182,8510.044.097
29 de jan. de 2024181,90181,90179,05180,00179,992.959.395
28 de jan. de 2024181,90183,81180,00181,90181,9010.430.091
25 de jan. de 2024180,95181,90177,14180,95180,9513.645.981
24 de jan. de 2024176,19181,90175,24180,00179,9912.601.126
23 de jan. de 2024176,19177,14175,24176,19176,185.244.648
22 de jan. de 2024174,29176,19174,29176,19176,183.182.268
21 de jan. de 2024174,29175,24174,29175,24175,234.572.135
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...