La bourse ferme dans 1 h 1 min

Saudi Tadawul Group Holding Company (1111.SR)

Saudi - Saudi Prix différé. Devise en SAR
Ajouter à la liste dynamique
163,00-3,40 (-2,04 %)
À la clôture : 03:19PM AST
Durée:
05 déc. 2021 - 05 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SARTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 2022167,20168,60163,00163,00163,00350 529
04 déc. 2022170,80170,80166,20166,40166,40146 739
01 déc. 2022162,00162,00162,00162,00162,00-
30 nov. 2022162,00162,00162,00162,00162,00-
29 nov. 2022164,80166,20162,00162,00162,00430 112
28 nov. 2022164,00166,20163,00165,00165,00271 119
27 nov. 2022164,00165,20160,20165,20165,20221 011
24 nov. 2022171,60171,60163,00163,00163,00502 482
23 nov. 2022162,00170,00160,80169,60169,60854 791
22 nov. 2022162,00170,00160,80169,60169,60854 791
21 nov. 2022168,00168,00158,80160,40160,401 445 365
20 nov. 2022172,20173,00168,00168,00168,00403 732
17 nov. 2022178,00178,80172,00172,00172,00814 622
16 nov. 2022179,80182,20177,00178,20178,20492 992
15 nov. 2022177,60182,60175,00180,20180,201 825 597
14 nov. 2022183,00185,00174,20177,20177,202 379 469
13 nov. 2022196,00196,00188,80188,80188,8013 945 501
10 nov. 2022207,00209,60205,20209,60209,60188 232
09 nov. 2022214,00214,00206,80209,80209,80233 716
08 nov. 2022217,20221,00210,00214,00214,00302 395
07 nov. 2022219,80219,80215,00219,80219,80122 647
06 nov. 2022225,80225,80218,60219,60219,60146 120
03 nov. 2022217,80220,80216,00218,60218,60103 132
02 nov. 2022225,00225,00214,80216,60216,60184 216
01 nov. 2022216,40223,00212,80223,00223,00298 730
31 oct. 2022218,00218,00218,00218,00218,00-
30 oct. 2022211,00220,00211,00218,00218,00155 121
27 oct. 2022222,60226,60220,00223,00223,00125 051
26 oct. 2022227,40230,20221,00222,60222,60186 734
25 oct. 2022233,00238,20225,80227,40227,40480 247
24 oct. 2022224,40233,00223,00231,00231,00547 354
23 oct. 2022222,40225,60222,00224,60224,60233 936
20 oct. 2022215,00222,00214,60221,80221,80445 941
19 oct. 2022214,80216,00213,20215,00215,00289 692
18 oct. 2022207,80213,80207,80213,00213,00537 022
17 oct. 2022201,20206,80201,00206,00206,00289 822
16 oct. 2022201,60203,80200,80201,20201,2095 621
13 oct. 2022207,80208,80201,20201,20201,20221 486
12 oct. 2022208,60210,40207,40207,40207,40124 370
11 oct. 2022209,00211,60207,40209,40209,40172 349
10 oct. 2022207,00209,20205,00209,20209,2080 218
09 oct. 2022212,00212,00207,20207,20207,20123 737
06 oct. 2022214,80215,00211,40212,20212,20154 568
05 oct. 2022217,00218,80211,00212,40212,40295 647
04 oct. 2022204,60204,60204,60204,60204,60-
03 oct. 2022201,80206,60201,80204,60204,60274 390
02 oct. 2022202,00203,60200,00201,80201,80146 289
29 sept. 2022202,80206,80201,40201,40201,40280 964
28 sept. 2022204,00205,40199,80202,20202,20350 869
27 sept. 2022196,20203,40196,20202,20202,20292 573
26 sept. 2022195,40198,40194,00195,00195,00385 871
25 sept. 2022190,20196,80190,20194,20194,20338 511
21 sept. 2022203,40203,40196,40198,40198,40226 353
20 sept. 2022200,00204,80200,00203,40203,40456 522
19 sept. 2022202,20204,80192,80198,80198,80699 850
18 sept. 2022215,80216,00202,40205,00205,00558 115
15 sept. 2022215,40219,80213,40219,80219,80402 551
14 sept. 2022215,00217,00213,00214,80214,80358 198
13 sept. 2022222,20226,60218,60218,60218,60454 954
12 sept. 2022223,20226,00220,20222,20222,20154 650
11 sept. 2022223,80225,80222,80223,20223,20153 305
08 sept. 2022221,40225,20217,40221,40221,40336 535
07 sept. 2022226,00227,40220,00220,80220,80321 487
06 sept. 2022230,00235,80226,00226,20226,20451 019
05 sept. 2022242,20242,20230,00230,00230,00735 241
04 sept. 2022239,00245,00239,00243,20243,20517 714
01 sept. 2022226,80246,20224,40238,00238,001 470 651
31 août 2022224,80227,60221,20227,60227,60313 353
30 août 2022221,20228,20221,20224,00224,00425 103
29 août 2022220,40225,00220,40221,40221,40168 716
28 août 2022219,00222,80218,00221,00221,00119 897
25 août 2022220,80223,80220,80221,60221,60150 210
24 août 2022222,00224,00218,00220,60220,60420 467
23 août 2022228,00233,40222,40222,40222,40620 227
22 août 2022225,20228,00222,40228,00228,00494 717
21 août 2022219,00219,00219,00219,00219,00-
18 août 2022219,00222,60218,40219,00219,00539 175
17 août 2022216,00221,00215,20219,00219,00439 033
16 août 2022216,20216,60214,00215,00215,00190 467
15 août 2022213,00216,60213,00216,00216,00160 829
14 août 2022216,00216,20213,00214,40214,40135 099
11 août 2022220,80221,60217,60218,00218,00147 804
10 août 2022215,40220,60215,40220,60220,60242 877
09 août 2022213,60219,00213,60215,60215,60175 083
08 août 2022215,20216,80213,60214,80214,8077 489
07 août 2022217,20218,00213,60215,00215,00116 887
04 août 2022220,00220,00216,60216,60216,60197 688
03 août 2022216,00220,00215,40220,00220,00330 113
02 août 2022221,40221,40215,00218,60218,60354 520
01 août 2022224,20224,20219,80221,40221,40331 458
31 juil. 2022223,00226,40223,00224,60224,60271 975
28 juil. 2022214,00221,40214,00221,00221,00519 331
27 juil. 2022205,40222,80204,60213,00213,001 079 604
26 juil. 2022200,00207,20200,00204,40204,40456 954
25 juil. 2022203,20204,40197,60198,00198,00201 580
24 juil. 2022201,00206,40200,60204,00204,00310 471
21 juil. 2022200,40203,40199,00200,40200,40274 170
20 juil. 2022202,00205,80196,20199,80199,80372 501
19 juil. 2022195,20201,00193,80200,00200,00451 164
18 juil. 2022194,00195,40191,80195,40195,40175 343
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...