Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.918,72 +157,81 (+0,26%)
Mekdam Holding Group - Q.P.S.C. (MKDM.QA)
Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
Al cierre: 01:10PM AST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 3,5920 | 3,6480 | 3,5620 | 3,5690 | 3,5690 | 260.503 |
| 12 jun 2024 | 3,5970 | 3,6930 | 3,5790 | 3,5830 | 3,5830 | 135.152 |
| 11 jun 2024 | 3,5860 | 3,6130 | 3,5860 | 3,5980 | 3,5980 | 168.560 |
| 10 jun 2024 | 3,6000 | 3,7300 | 3,6000 | 3,6000 | 3,6000 | 211.667 |
| 09 jun 2024 | 3,5580 | 3,6000 | 3,5430 | 3,6000 | 3,6000 | 257.518 |
| 06 jun 2024 | 3,5670 | 3,5700 | 3,5200 | 3,5580 | 3,5580 | 328.311 |
| 05 jun 2024 | 3,5700 | 3,5900 | 3,5570 | 3,5570 | 3,5570 | 117.352 |
| 04 jun 2024 | 3,5810 | 3,5810 | 3,5480 | 3,5750 | 3,5750 | 100.567 |
| 03 jun 2024 | 3,6020 | 3,6020 | 3,5580 | 3,5790 | 3,5790 | 139.623 |
| 02 jun 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 30 may 2024 | 3,5520 | 3,6670 | 3,5450 | 3,5980 | 3,5980 | 193.821 |
| 29 may 2024 | 3,6130 | 3,6130 | 3,5110 | 3,5350 | 3,5350 | 176.727 |
| 28 may 2024 | 3,6220 | 3,6560 | 3,5770 | 3,6070 | 3,6070 | 311.002 |
| 27 may 2024 | 3,6520 | 3,7270 | 3,5500 | 3,5760 | 3,5760 | 263.573 |
| 26 may 2024 | 3,6860 | 3,7570 | 3,6700 | 3,7150 | 3,7150 | 445.027 |
| 23 may 2024 | 3,7170 | 3,7400 | 3,5370 | 3,6380 | 3,6380 | 189.987 |
| 22 may 2024 | 3,6880 | 3,7690 | 3,6880 | 3,7140 | 3,7140 | 240.415 |
| 21 may 2024 | 3,6610 | 3,7080 | 3,6610 | 3,6850 | 3,6850 | 316.707 |
| 20 may 2024 | 3,7610 | 3,7730 | 3,6500 | 3,6950 | 3,6950 | 385.439 |
| 19 may 2024 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | 3,7460 | - |
| 16 may 2024 | 3,7390 | 3,7500 | 3,7390 | 3,7460 | 3,7460 | 103.878 |
| 15 may 2024 | 3,7870 | 3,7990 | 3,7390 | 3,7400 | 3,7400 | 398.409 |
| 14 may 2024 | 3,7660 | 3,8000 | 3,7600 | 3,7840 | 3,7840 | 328.152 |
| 13 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 12 may 2024 | 3,7560 | 3,7560 | 3,7280 | 3,7300 | 3,7300 | 562.721 |
| 09 may 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7600 | 3,7600 | 86.762 |
| 08 may 2024 | 3,8000 | 3,8500 | 3,7770 | 3,8000 | 3,8000 | 416.041 |
| 07 may 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 21.060 |
| 06 may 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | - |
| 05 may 2024 | 3,7950 | 3,8020 | 3,7750 | 3,7960 | 3,7960 | 115.599 |
| 02 may 2024 | 3,8530 | 3,8710 | 3,8260 | 3,8370 | 3,8370 | 218.214 |
| 01 may 2024 | 3,9000 | 3,9000 | 3,8650 | 3,8710 | 3,8710 | 368.189 |
| 30 abr 2024 | 3,9000 | 3,9000 | 3,8900 | 3,8950 | 3,8950 | 101.847 |
| 29 abr 2024 | 3,9210 | 3,9410 | 3,8570 | 3,9000 | 3,9000 | 162.190 |
| 28 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 25 abr 2024 | 3,8650 | 3,8650 | 3,7980 | 3,8400 | 3,8400 | 293.613 |
| 24 abr 2024 | 3,8920 | 3,8920 | 3,8700 | 3,8870 | 3,8870 | 44.662 |
| 23 abr 2024 | 3,9150 | 3,9200 | 3,8960 | 3,8970 | 3,8970 | 24.464 |
| 22 abr 2024 | 3,9250 | 3,9250 | 3,9100 | 3,9150 | 3,9150 | 48.809 |
| 21 abr 2024 | 3,9560 | 3,9570 | 3,9000 | 3,9100 | 3,9100 | 50.992 |
| 18 abr 2024 | 3,9700 | 3,9990 | 3,9470 | 3,9630 | 3,9630 | 210.411 |
| 17 abr 2024 | 3,9060 | 3,9790 | 3,8460 | 3,9790 | 3,9790 | 563.893 |
| 16 abr 2024 | 3,8490 | 3,9350 | 3,8200 | 3,9300 | 3,9300 | 234.025 |
| 15 abr 2024 | 3,8400 | 3,9000 | 3,8120 | 3,8510 | 3,8510 | 176.275 |
| 14 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 3,7710 | 3,8540 | 3,7210 | 3,8540 | 3,8540 | 255.403 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 3,8860 | 3,9540 | 3,8820 | 3,8880 | 3,8880 | 283.329 |
| 03 abr 2024 | 3,9310 | 4,1400 | 3,8800 | 3,8820 | 3,8820 | 448.325 |
| 02 abr 2024 | 3,9310 | 4,2990 | 3,8000 | 4,0000 | 4,0000 | 591.852 |
| 01 abr 2024 | 4,9020 | 5,0410 | 4,9020 | 5,0000 | 5,0000 | 626.182 |
| 01 abr 2024 | 27:21 Split de acciones | |||||
| 31 mar 2024 | 3,8578 | 3,8578 | 3,8578 | 3,8578 | 3,8578 | - |
| 28 mar 2024 | 3,7987 | 3,8757 | 3,7987 | 3,8578 | 3,8578 | 686.924 |
| 27 mar 2024 | 3,8609 | 3,8850 | 3,7901 | 3,8733 | 3,8733 | 639.303 |
| 26 mar 2024 | 3,7800 | 3,8539 | 3,7800 | 3,8539 | 3,8539 | 561.822 |
| 25 mar 2024 | 3,7792 | 3,8500 | 3,7543 | 3,7839 | 3,7839 | 831.767 |
| 24 mar 2024 | 3,7380 | 3,7722 | 3,7380 | 3,7543 | 3,7543 | 196.808 |
| 21 mar 2024 | 3,6983 | 3,7388 | 3,6797 | 3,7271 | 3,7271 | 332.465 |
| 20 mar 2024 | 3,7279 | 3,7333 | 3,7092 | 3,7162 | 3,7162 | 623.027 |
| 19 mar 2024 | 3,7178 | 3,7333 | 3,7178 | 3,7178 | 3,7178 | 716.466 |
| 18 mar 2024 | 3,7481 | 3,8026 | 3,7217 | 3,7403 | 3,7403 | 207.658 |
| 17 mar 2024 | 3,7528 | 3,8002 | 3,7364 | 3,7411 | 3,7411 | 222.679 |
| 14 mar 2024 | 3,7357 | 3,8500 | 3,7333 | 3,7504 | 3,7504 | 139.913 |
| 13 mar 2024 | 3,7536 | 3,7536 | 3,7162 | 3,7333 | 3,7333 | 436.728 |
| 12 mar 2024 | 3,7326 | 3,7543 | 3,7279 | 3,7279 | 3,7279 | 565.122 |
| 11 mar 2024 | 3,7310 | 3,7333 | 3,7170 | 3,7302 | 3,7302 | 191.307 |
| 10 mar 2024 | 3,7357 | 3,7403 | 3,7193 | 3,7193 | 3,7193 | 55.103 |
| 07 mar 2024 | 3,7294 | 3,7450 | 3,6898 | 3,7318 | 3,7318 | 347.172 |
| 06 mar 2024 | 3,7178 | 3,7388 | 3,7178 | 3,7318 | 3,7318 | 173.231 |
| 05 mar 2024 | 3,7178 | 3,7178 | 3,6937 | 3,7178 | 3,7178 | 434.600 |
| 04 mar 2024 | 3,8096 | 3,8096 | 3,7116 | 3,7349 | 3,7349 | 33.514 |
| 29 feb 2024 | 3,7170 | 3,7606 | 3,6944 | 3,7341 | 3,7341 | 244.758 |
| 28 feb 2024 | 3,7178 | 3,7512 | 3,7084 | 3,7100 | 3,7100 | 95.826 |
| 27 feb 2024 | 3,7326 | 3,7326 | 3,7326 | 3,7326 | 3,7326 | - |
| 26 feb 2024 | 3,7847 | 3,7878 | 3,7217 | 3,7326 | 3,7326 | 242.853 |
| 25 feb 2024 | 3,7878 | 3,7878 | 3,7878 | 3,7878 | 3,7878 | - |
| 22 feb 2024 | 3,7792 | 3,8111 | 3,7069 | 3,7878 | 3,7878 | 603.642 |
| 21 feb 2024 | 3,7287 | 3,7963 | 3,7092 | 3,7784 | 3,7784 | 455.083 |
| 20 feb 2024 | 3,7333 | 3,8337 | 3,7326 | 3,7683 | 3,7683 | 916.597 |
| 19 feb 2024 | 3,5848 | 3,7318 | 3,5793 | 3,7170 | 3,7170 | 1.056.224 |
| 18 feb 2024 | 3,5467 | 3,6711 | 3,5467 | 3,6244 | 3,6244 | 886.627 |
| 15 feb 2024 | 3,5334 | 3,5910 | 3,5171 | 3,5296 | 3,5296 | 309.111 |
| 14 feb 2024 | 3,5389 | 3,5646 | 3,5233 | 3,5272 | 3,5272 | 316.517 |
| 12 feb 2024 | 3,5389 | 3,5661 | 3,5062 | 3,5614 | 3,5614 | 342.646 |
| 11 feb 2024 | 3,5762 | 3,5762 | 3,5342 | 3,5646 | 3,5646 | 140.369 |
| 08 feb 2024 | 3,5350 | 3,6136 | 3,5350 | 3,5708 | 3,5708 | 751.155 |
| 07 feb 2024 | 3,5428 | 3,5848 | 3,5311 | 3,5358 | 3,5358 | 264.921 |
| 06 feb 2024 | 3,5762 | 3,5770 | 3,5358 | 3,5358 | 3,5358 | 465.110 |
| 05 feb 2024 | 3,6493 | 3,6517 | 3,5770 | 3,5770 | 3,5770 | 285.947 |
| 04 feb 2024 | 3,6447 | 3,7364 | 3,5879 | 3,5972 | 3,5972 | 674.310 |
| 01 feb 2024 | 3,6587 | 3,7637 | 3,6128 | 3,6664 | 3,6664 | 501.073 |
| 31 ene 2024 | 3,6983 | 3,7077 | 3,6050 | 3,6664 | 3,6664 | 704.342 |
| 30 ene 2024 | 3,7536 | 3,8173 | 3,6968 | 3,7061 | 3,7061 | 750.662 |
| 29 ene 2024 | 3,8274 | 3,8337 | 3,7528 | 3,7543 | 3,7543 | 569.820 |
| 28 ene 2024 | 3,8834 | 3,9573 | 3,8337 | 3,8337 | 3,8337 | 2.181.907 |
| 25 ene 2024 | 3,8360 | 3,8772 | 3,8329 | 3,8694 | 3,8694 | 661.043 |
| 24 ene 2024 | 3,8586 | 3,8889 | 3,8298 | 3,8360 | 3,8360 | 261.372 |
| 23 ene 2024 | 3,9083 | 3,9301 | 3,8586 | 3,8617 | 3,8617 | 159.148 |
| 22 ene 2024 | 3,8889 | 3,9589 | 3,8881 | 3,8967 | 3,8967 | 242.522 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.