La bourse est fermée

Saudi Tadawul Group Holding Company (1111.SR)

Saudi - Saudi Prix différé. Devise en SAR
Ajouter à la liste dynamique
237,80-3,80 (-1,57 %)
À la clôture : 03:19PM AST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SARTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024239,80242,20235,80237,80237,8083 400
21 mai 2024240,00242,00238,40241,60241,6064 834
20 mai 2024238,00242,40238,00238,40238,4089 023
19 mai 2024245,00245,00245,00245,00245,00-
16 mai 2024242,00245,00239,80245,00245,00179 882
15 mai 2024237,60242,20237,20239,80239,80153 654
14 mai 2024242,80243,40236,00237,80237,80119 949
13 mai 2024240,80245,00238,80242,80242,80135 247
12 mai 2024246,00246,00239,80242,00242,00122 229
09 mai 2024249,20250,00245,20246,60246,60166 100
08 mai 2024248,80253,00247,20251,00251,00410 646
07 mai 2024253,40253,40245,60247,60247,60384 750
06 mai 2024262,40264,60252,60255,60255,60322 121
05 mai 2024268,00270,40261,20262,40262,40306 693
02 mai 2024261,80262,60260,00260,80260,8090 968
01 mai 2024261,40264,80259,20260,00260,00153 517
30 avr. 2024262,20265,00260,40264,80264,8089 901
29 avr. 2024262,00271,60261,00263,20263,20191 737
28 avr. 2024261,20261,20261,20261,20261,20-
28 avr. 20242.3 Dividende
25 avr. 2024260,20267,00259,80261,20258,90263 878
24 avr. 2024272,20275,60259,20259,20256,92302 122
23 avr. 2024265,60279,20265,60272,20269,80277 511
22 avr. 2024266,20272,00263,00265,40263,06221 523
21 avr. 2024261,40268,00261,00265,00262,67302 975
18 avr. 2024262,00264,60260,00260,60258,31278 387
17 avr. 2024259,00263,80256,00260,00257,71254 216
16 avr. 2024269,80269,80255,60259,00256,72577 909
15 avr. 2024277,80277,80268,00270,40268,02292 034
14 avr. 2024------
04 avr. 2024277,00284,80277,00281,40278,92196 108
03 avr. 2024270,00279,00270,00276,20273,771 226 743
02 avr. 2024268,00271,40264,20268,20265,84137 586
01 avr. 2024266,60271,40265,20268,00265,6479 935
31 mars 2024268,80272,00267,20268,20265,8452 065
28 mars 2024274,80276,80268,00272,80270,40152 988
27 mars 2024264,00274,60262,80274,60272,18166 602
26 mars 2024265,80274,80261,60264,40262,07208 924
25 mars 2024262,00272,40262,00267,20264,8595 600
24 mars 2024271,00273,20265,80268,60266,2345 889
21 mars 2024273,40274,80268,60271,00268,61121 369
20 mars 2024271,00276,00267,00270,00267,62236 472
19 mars 2024265,00273,40265,00270,80268,42345 449
18 mars 2024276,80276,80264,20265,00262,67415 798
17 mars 2024280,00284,80271,00272,00269,60283 078
14 mars 2024256,40279,00256,20277,80275,35727 608
13 mars 2024250,00257,60247,20256,40254,14233 957
12 mars 2024247,80254,80246,20250,00247,80304 860
11 mars 2024246,00253,60244,60249,20247,01335 112
10 mars 2024250,00250,00242,00246,00243,83404 827
07 mars 2024252,60257,80251,00256,00253,75224 109
06 mars 2024252,40257,00249,40252,40250,18290 623
05 mars 2024245,00245,00245,00245,00242,84-
04 mars 2024247,00249,80243,20245,00242,84544 879
03 mars 2024242,00248,00238,80247,00244,83329 621
29 févr. 2024244,40246,00239,00242,00239,87307 226
28 févr. 2024239,80248,20238,40244,40242,25481 849
27 févr. 2024235,60239,00232,20239,00236,90386 660
26 févr. 2024229,60237,00229,20235,60233,53576 893
25 févr. 2024226,20230,60226,20230,00227,97238 765
21 févr. 2024229,00229,80226,00226,20224,21192 957
20 févr. 2024229,60234,20228,00229,00226,98218 400
19 févr. 2024228,60231,80225,80230,60228,57302 723
18 févr. 2024233,60235,80228,00228,20226,19349 362
15 févr. 2024227,00234,20226,80232,60230,55797 819
14 févr. 2024220,00228,00219,00225,60223,61705 271
13 févr. 2024213,80223,80213,20221,80219,851 013 854
12 févr. 2024216,60216,60211,40213,80211,92458 302
11 févr. 2024218,00219,40216,00216,60214,69201 693
08 févr. 2024208,40216,20208,40215,60213,70605 286
07 févr. 2024208,40216,20208,40215,60213,70605 286
06 févr. 2024209,00211,40207,40209,20207,36349 687
05 févr. 2024212,40212,40208,20209,00207,16348 102
04 févr. 2024212,40215,40210,80212,40210,53117 226
01 févr. 2024207,40214,40207,20212,40210,53412 429
31 janv. 2024205,20211,00204,60207,20205,38233 636
30 janv. 2024213,00214,80206,20207,40205,57346 836
29 janv. 2024216,00217,40213,20213,20211,32180 144
28 janv. 2024215,60218,60213,20216,00214,10159 225
25 janv. 2024217,40218,20214,40215,80213,90163 354
24 janv. 2024220,00222,40216,00217,20215,29290 629
23 janv. 2024220,00221,40217,40220,00218,06253 123
22 janv. 2024216,80216,80216,80216,80214,89-
21 janv. 2024217,20219,00212,80216,80214,89291 521
18 janv. 2024216,60219,40208,80214,20212,31485 489
17 janv. 2024205,80222,40205,00216,60214,691 214 992
16 janv. 2024206,40207,80204,00205,80203,99244 184
15 janv. 2024211,00211,40205,60206,80204,98256 511
14 janv. 2024206,20213,20203,40209,00207,16379 884
11 janv. 2024207,20210,40206,00207,20205,38375 057
10 janv. 2024211,00212,80206,40207,20205,38321 546
09 janv. 2024213,40219,60209,60211,00209,14495 771
08 janv. 2024216,00224,80212,40213,40211,52635 209
07 janv. 2024220,00233,80214,00215,20213,311 574 447
04 janv. 2024191,60212,60191,20212,60210,731 800 382
03 janv. 2024191,60197,20189,60193,40191,70714 613
02 janv. 2024193,00194,60189,80191,80190,11393 353
01 janv. 2024187,40191,80187,00191,80190,11432 239
31 déc. 2023184,00187,80183,80186,80185,16421 166
28 déc. 2023183,00184,00182,00183,60181,98181 963
*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...