Mercado fechado

Salhia Real Estate Company K.S.C.P. (SRE.KW)

Kuwait - Kuwait Preço Adiado. Moeda em KWF.
Adicionar à lista
414,00-3,00 (-0,72%)
No fechamento: 12:41PM AST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em KWFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de jun. de 2024422,00422,00413,00414,00414,001.095.594
12 de jun. de 2024425,00425,00417,00417,00417,00519.602
11 de jun. de 2024421,00425,00420,00420,00420,00474.872
10 de jun. de 2024425,00425,00418,00420,00420,00760.388
09 de jun. de 2024426,00426,00420,00425,00425,00922.715
06 de jun. de 2024426,00426,00419,00426,00426,001.015.048
05 de jun. de 2024430,00431,00424,00424,00424,001.089.974
04 de jun. de 2024426,00433,00426,00430,00430,00776.542
03 de jun. de 2024427,00429,00425,00428,00428,00665.858
02 de jun. de 2024436,00436,00426,00432,00432,00727.403
30 de mai. de 2024434,00438,00426,00436,00436,001.083.398
29 de mai. de 2024432,00438,00426,00438,00438,00644.204
28 de mai. de 2024423,00431,00418,00428,00428,00655.866
27 de mai. de 2024434,00434,00414,00423,00423,00884.581
26 de mai. de 2024435,00441,00433,00434,00434,00726.911
23 de mai. de 2024444,00449,00436,00440,00440,00788.976
22 de mai. de 2024439,00444,00433,00440,00440,001.104.376
21 de mai. de 2024435,00444,00431,00433,00433,00772.366
20 de mai. de 2024445,00445,00435,00437,00437,001.038.851
19 de mai. de 2024446,00449,00437,00445,00445,00445
16 de mai. de 2024450,00454,00444,00446,00446,00757.585
15 de mai. de 2024456,00459,00450,00450,00450,00708.609
14 de mai. de 2024454,00459,00454,00456,00456,00716.609
13 de mai. de 2024464,00464,00454,00459,00459,001.146.437
12 de mai. de 2024465,00465,00455,00455,00455,00751.406
09 de mai. de 2024456,00464,00452,00462,00462,00959.165
08 de mai. de 2024436,00463,00436,00461,00461,00956.792
07 de mai. de 2024435,00440,00435,00440,00440,00987.858
06 de mai. de 2024434,00440,00434,00439,00439,00955.296
05 de mai. de 2024433,00436,00432,00432,00432,00816.407
02 de mai. de 2024436,00436,00432,00432,00432,00865.516
01 de mai. de 2024435,00436,00431,00433,00433,00957.293
30 de abr. de 2024437,00438,00430,00437,00437,00970.074
29 de abr. de 2024438,00438,00430,00436,00436,001.047.470
28 de abr. de 2024434,00439,00432,00434,00434,00933.403
25 de abr. de 2024430,00434,00426,00434,00434,00839.280
24 de abr. de 2024438,00442,00431,00435,00435,00736.131
23 de abr. de 2024438,00444,00430,00430,00430,00969.098
22 de abr. de 2024434,00436,00423,00430,00430,00798.549
21 de abr. de 2024420,00435,00409,00422,00422,00895.249
18 de abr. de 2024422,00428,00407,00411,00411,001.013.868
18 de abr. de 20240.015 Dividendo
18 de abr. de 2024105:100 Desdobramento de ações
17 de abr. de 2024420,00427,62417,14419,05419,03703.496
16 de abr. de 2024440,95441,90420,00420,00419,981.189.312
15 de abr. de 2024447,62457,14437,14437,14437,13924.627
14 de abr. de 2024440,00456,19438,10447,62447,60886.004
08 de abr. de 2024450,48450,48439,05442,86442,84483.408
07 de abr. de 2024------
03 de abr. de 2024440,95459,05440,95451,43451,41769.591
02 de abr. de 2024449,52460,95440,95442,86442,84895.909
01 de abr. de 2024438,10457,14435,24439,05439,03831.275
31 de mar. de 2024449,52457,14433,33438,10438,08845.831
28 de mar. de 2024456,19458,10443,81446,67446,65565.645
27 de mar. de 2024461,90461,90452,38452,38452,36302.028
26 de mar. de 2024461,90461,90459,05461,90461,89924.774
25 de mar. de 2024------
24 de mar. de 2024461,90463,81459,05461,90461,89609.677
21 de mar. de 2024466,67466,67456,19461,90461,891.226.955
20 de mar. de 2024466,67466,67459,05466,67466,65720.885
19 de mar. de 2024464,76464,76457,14462,86462,841.173.798
18 de mar. de 2024461,90467,62461,90463,81463,791.104.462
17 de mar. de 2024460,95465,71457,14464,76464,741.059.653
14 de mar. de 2024468,57469,52455,24455,24455,222.313.546
13 de mar. de 2024471,43471,43465,71467,62467,60983.537
12 de mar. de 2024466,67470,48457,14467,62467,601.104.111
11 de mar. de 2024449,52466,67449,52466,67466,651.419.629
10 de mar. de 2024445,71450,48445,71447,62447,601.331.259
07 de mar. de 2024439,05445,71439,05444,76444,75913.701
06 de mar. de 2024437,14440,00436,19439,05439,03817.820
05 de mar. de 2024440,00440,00438,10438,10438,08870.234
04 de mar. de 2024437,14441,90435,24438,10438,081.011.606
03 de mar. de 2024440,00443,81434,29438,10438,081.073.159
29 de fev. de 2024440,95440,95438,10438,10438,08921.028
28 de fev. de 2024442,86442,86438,10438,10438,08849.099
27 de fev. de 2024445,71445,71440,95442,86442,84900.126
22 de fev. de 2024442,86444,76439,05442,86442,841.014.560
21 de fev. de 2024440,95443,81440,00442,86442,84996.824
20 de fev. de 2024438,10441,90433,33438,10438,081.120.127
19 de fev. de 2024430,48440,95428,57438,10438,081.569.376
18 de fev. de 2024424,76432,38424,76430,48430,461.073.012
15 de fev. de 2024430,48431,43427,62428,57428,561.301.095
14 de fev. de 2024423,81430,48423,81425,71425,70973.388
13 de fev. de 2024424,76429,52424,76428,57428,56991.323
12 de fev. de 2024424,76428,57422,86424,76424,751.119.924
11 de fev. de 2024427,62432,38423,81424,76424,751.901.358
07 de fev. de 2024414,29421,90414,29420,00419,982.109.285
06 de fev. de 2024410,48418,10409,52418,10418,081.017.231
05 de fev. de 2024413,33415,24410,48413,33413,32952.453
04 de fev. de 2024415,24418,10410,48410,48410,46730.582
01 de fev. de 2024411,43416,19410,48410,48410,46862.669
31 de jan. de 2024415,24418,10410,48418,10418,08664.784
30 de jan. de 2024413,33419,05409,52416,19416,18666.304
29 de jan. de 2024413,33414,29407,62413,33413,32688.659
28 de jan. de 2024422,86422,86405,71415,24415,22664.602
25 de jan. de 2024420,00422,86419,05419,05419,03765.112
24 de jan. de 2024422,86425,71418,10420,00419,98824.765
23 de jan. de 2024424,76424,76420,00421,90421,89717.864
22 de jan. de 2024423,81423,81419,05422,86422,84863.203
21 de jan. de 2024425,71425,71414,29420,95420,941.418.635
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...