Mercados españoles cerrados

Masraf Al Rayan (Q.P.S.C.) (MARK.QA)

Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
2,3860-0,0500 (-2,05%)
Al cierre: 01:13PM AST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 may 20242,38402,40002,38002,38602,38605.068.270
09 may 20242,41202,42002,37002,37002,370010.882.500
08 may 20242,40102,43102,40102,41702,417012.450.982
07 may 20242,42702,44502,40102,42002,420011.266.252
06 may 20242,43602,43602,43602,43602,4360-
05 may 20242,43102,44902,42502,43602,43606.867.724
02 may 20242,49002,49702,42002,43002,430016.143.384
01 may 20242,49802,51602,49502,49702,49704.164.582
30 abr 20242,50102,52402,49602,51202,51207.207.656
29 abr 20242,48502,51702,48502,50602,50608.872.210
28 abr 20242,47502,47502,47502,47502,4750-
25 abr 20242,48002,49802,47302,47502,47505.833.002
24 abr 20242,49902,50002,48002,48102,48106.792.225
23 abr 20242,48102,51902,48102,49502,49507.086.570
22 abr 20242,51102,52902,48002,48002,48007.194.794
21 abr 20242,53002,56402,50602,51802,51808.508.643
18 abr 20242,53002,55902,52502,53002,53009.187.132
17 abr 20242,49902,53302,48602,53002,530012.758.515
16 abr 20242,52502,53402,48802,50002,50009.670.292
15 abr 20242,48002,52502,48002,52202,522017.017.221
14 abr 2024------
08 abr 20242,44002,50002,44002,50002,500012.051.064
07 abr 2024------
04 abr 20242,33202,38702,33202,38002,380018.721.240
03 abr 20242,35002,36902,33102,33102,33109.699.445
02 abr 20242,34002,35502,34002,35002,350011.629.742
01 abr 20242,37402,37402,30902,32002,320013.338.669
31 mar 20242,37402,37402,37402,37402,3740-
28 mar 20242,36102,38002,36102,37402,374010.280.693
27 mar 20242,38202,39302,35602,36002,360010.116.353
26 mar 20242,41502,43002,37602,38102,381019.214.362
26 mar 20240.1 Dividendo
25 mar 20242,52002,52402,50802,51502,41505.533.634
24 mar 20242,52502,53002,51602,52002,41984.003.003
21 mar 20242,51502,53702,51502,52502,42464.444.408
20 mar 20242,51002,52702,51002,51202,41215.378.802
19 mar 20242,53302,55002,51002,51002,410212.036.489
19 mar 20240.1 Dividendo
18 mar 20242,56902,57302,52002,52002,323813.993.469
17 mar 20242,56902,56902,55902,56802,36809.590.353
14 mar 20242,56002,57902,55902,57002,369925.571.198
13 mar 20242,55902,57302,55702,56002,36078.715.618
12 mar 20242,54002,56902,54002,55602,35706.947.666
11 mar 20242,52402,56202,51902,54002,342218.956.431
10 mar 20242,51402,54402,51002,52402,327513.531.257
07 mar 20242,50002,52002,49502,51402,31827.678.771
06 mar 20242,49702,50902,49502,50102,30637.560.868
05 mar 20242,52702,52902,49402,50002,305310.824.694
04 mar 20242,51202,52902,51202,52702,33027.602.199
29 feb 20242,48902,53002,48502,53002,333016.687.437
28 feb 20242,51302,52502,49002,49002,296112.491.067
27 feb 20242,47902,47902,47902,47902,2860-
26 feb 20242,44802,50202,42002,47902,286021.930.470
25 feb 20242,45202,45202,45202,45202,2611-
22 feb 20242,49902,50102,44702,45202,261120.830.705
21 feb 20242,48002,50102,47002,50002,30539.121.620
20 feb 20242,47602,50202,46202,48202,288712.656.176
19 feb 20242,39802,48902,38202,48902,295219.428.754
18 feb 20242,40302,40602,37902,39702,21048.845.881
15 feb 20242,41402,44002,40002,40702,21967.636.913
14 feb 20242,37902,42502,37502,42502,236212.566.243
12 feb 20242,34902,38502,31602,38502,199317.553.179
11 feb 20242,35602,38902,34502,35002,16709.341.731
08 feb 20242,36402,39502,34502,35102,167921.432.269
07 feb 20242,30602,36002,29202,36002,176224.309.239
06 feb 20242,25202,29002,23202,29002,111715.794.306
05 feb 20242,29102,29302,25102,27002,093210.566.180
04 feb 20242,29402,29602,27002,28802,109819.854.135
01 feb 20242,35002,35002,28102,30002,120925.489.301
31 ene 20242,39302,39402,35002,35002,167015.299.610
30 ene 20242,42202,43502,35302,38602,200225.817.358
29 ene 20242,46002,46402,40102,41102,223316.093.123
28 ene 20242,43802,48402,43802,45702,26578.325.940
25 ene 20242,47702,48502,42302,44902,258322.459.389
24 ene 20242,57502,57502,49202,49202,298034.971.679
23 ene 20242,59002,62402,58902,59002,388311.307.949
22 ene 20242,54902,58802,53802,58002,379151.852.612
21 ene 20242,54902,57602,54202,54602,347818.016.569
18 ene 20242,59002,60402,54502,54502,346850.816.710
17 ene 20242,62002,62002,59102,59102,38926.877.459
16 ene 20242,62702,63202,58702,62102,416913.671.273
15 ene 20242,56902,63202,55902,62702,422421.783.705
14 ene 20242,55602,59202,55602,56902,369010.440.950
11 ene 20242,52002,56502,51002,55202,353313.951.588
10 ene 20242,50502,51802,48802,51002,31468.910.402
09 ene 20242,51302,53502,50002,50502,30999.658.125
08 ene 20242,51002,51902,49602,51902,32296.968.796
07 ene 20242,47902,52902,47902,50402,30909.693.158
04 ene 20242,49002,50002,44002,47902,286024.427.011
03 ene 20242,59702,59702,48802,49002,296120.834.605
02 ene 20242,65402,65402,59102,60002,397518.302.626
31 dic 20232,59202,66502,59002,65502,448336.185.780
28 dic 20232,55002,59202,53902,59202,390239.927.057
27 dic 20232,54702,56602,53002,56102,361618.585.483
26 dic 20232,55002,57802,49702,54702,348727.631.094
25 dic 20232,50802,59002,50802,55502,356116.961.189
24 dic 20232,47602,51702,47602,50602,31099.438.956
21 dic 20232,45702,47302,45002,47002,27776.110.704
20 dic 20232,46802,47902,43002,46002,268411.836.596
19 dic 20232,41002,46602,41002,45002,259220.840.747
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...