Mercados españoles cerrados

Qatar Insurance Company Q.S.P.C. (QATI.QA)

Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
2,2000-0,0030 (-0,14%)
Al cierre: 12:04PM AST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20242,20302,20302,20002,20002,200056.809
24 abr 20242,20302,20502,19802,20302,2030430.247
23 abr 20242,20202,20502,20002,20102,2010356.739
22 abr 20242,21002,22402,20602,20802,2080297.202
21 abr 20242,23302,23502,20002,20002,2000516.985
18 abr 20242,21802,23502,21802,23302,233060.265
17 abr 20242,21802,22102,20002,21302,21301.611.860
16 abr 20242,24802,24802,21802,21802,2180112.173
15 abr 20242,23702,25002,22702,23002,2300782.343
14 abr 2024------
08 abr 20242,25202,25202,21802,23502,2350117.616
07 abr 2024------
04 abr 20242,22802,24302,20002,22802,22803.560.609
03 abr 20242,24402,24402,22002,22202,2220119.775
02 abr 20242,22302,29702,22302,29702,2970131.735
01 abr 20242,21602,23502,21602,23002,230068.821
31 mar 20242,25002,25002,25002,25002,2500-
28 mar 20242,26602,27102,20602,25002,25002.954.800
27 mar 20242,28302,28502,26202,26202,2620245.692
26 mar 20242,30502,30502,28502,28502,285063.386
25 mar 20242,31502,31502,25002,29902,2990130.457
24 mar 20242,34902,34902,31002,31002,310096.848
21 mar 20242,32802,34002,31002,34002,3400150.782
20 mar 20242,35502,37002,32002,32802,3280100.243
19 mar 20242,37202,37202,33502,37002,3700116.837
18 mar 20242,38702,38902,29602,34502,3450684.674
17 mar 20242,34002,38702,34002,38402,3840599.351
14 mar 20242,34002,34002,32402,34002,3400176.088
13 mar 20242,34002,35202,31302,34902,349075.167
12 mar 20242,31402,32802,30002,32102,321043.502
11 mar 20242,31602,31902,28102,31902,3190249.641
10 mar 20242,37602,37602,27002,33002,3300163.340
07 mar 20242,27602,35502,20002,35402,3540474.659
07 mar 20240.1 Dividendo
06 mar 20242,33002,37302,28002,28002,18001.728.510
05 mar 20242,30002,34902,29002,34702,24412.881.928
04 mar 20242,32502,32502,27602,28602,185789.247
29 feb 20242,33202,34702,31502,32102,2192716.541
28 feb 20242,34902,34902,31802,33302,2307469.062
27 feb 20242,35002,35002,35002,35002,2469-
26 feb 20242,36502,39002,35002,35002,24691.630.914
25 feb 20242,35002,35002,35002,35002,2469-
22 feb 20242,27402,35002,25502,35002,2469544.695
21 feb 20242,27202,29802,25002,29802,1972546.128
20 feb 20242,26502,30002,25702,28002,1800343.732
19 feb 20242,26302,31702,26302,28202,18191.091.622
18 feb 20242,21902,38902,21902,30002,19912.804.194
15 feb 20242,28502,28502,20202,21902,12172.363.920
14 feb 20242,24702,26402,24002,24002,1418751.491
12 feb 20242,26702,26702,24702,25002,1513300.710
11 feb 20242,27602,28202,22402,27202,1724710.432
08 feb 20242,28202,28202,27402,27402,174320.968
07 feb 20242,28602,29102,27202,27802,1781154.067
06 feb 20242,22402,30002,21402,30002,1991406.985
05 feb 20242,28402,28402,23002,26002,1609703.772
04 feb 20242,30002,30002,28602,28602,185761.722
01 feb 20242,30002,30002,29402,29402,193429.198
31 ene 20242,31002,31002,28502,30002,1991879.580
30 ene 20242,28902,30902,28702,30802,206854.075
29 ene 20242,27802,30902,27802,28102,18101.313.026
28 ene 20242,27402,28702,27002,27102,17142.250.902
25 ene 20242,26702,30002,26702,27202,17244.974.521
24 ene 20242,25502,27202,25002,27002,17041.195.749
23 ene 20242,24302,27402,24302,27402,1743504.867
22 ene 20242,33102,33102,16002,25502,15613.555.114
21 ene 20242,35002,36002,31402,31402,2125354.952
18 ene 20242,35202,39002,35002,39002,2852505.775
17 ene 20242,35102,37102,35002,37102,2670277.386
16 ene 20242,38702,38702,35002,35102,24793.626.835
15 ene 20242,43402,43402,37702,37902,27471.264.481
14 ene 20242,43502,43502,40402,41602,3100143.186
11 ene 20242,45002,47202,42302,44002,3330323.334
10 ene 20242,41702,46702,41702,46502,356914.314
09 ene 20242,44902,48002,43202,47002,3617176.281
08 ene 20242,41502,43302,41502,43302,326324.239
07 ene 20242,42502,51302,42502,44502,337885.394
04 ene 20242,42002,45002,40802,45002,342528.012
03 ene 20242,43902,45102,42702,42702,32063.424.778
02 ene 20242,56102,56102,41802,45102,34356.241.998
31 dic 20232,49802,59602,49802,59002,47641.826.183
28 dic 20232,47502,59902,42102,59902,48502.346.766
27 dic 20232,41902,48002,39002,48002,3712633.751
26 dic 20232,40102,42002,39002,42002,3139521.871
25 dic 20232,37202,40302,37202,40102,2957401.614
24 dic 20232,35902,43402,35602,40502,2995743.755
21 dic 20232,33302,39402,33302,39402,2890316.828
20 dic 20232,35002,39202,33502,39202,2871186.356
19 dic 20232,31702,43502,31702,36002,2565688.185
14 dic 20232,43802,43902,30102,35002,24691.533.221
13 dic 20232,30002,32002,30002,32002,2182336.350
12 dic 20232,36002,36102,27302,30502,20393.146.489
11 dic 20232,34602,37102,34502,37002,2661618.120
10 dic 20232,34502,43502,34502,37202,2680131.966
07 dic 20232,37502,37502,34502,34502,2421260.308
06 dic 20232,37002,38502,36102,36102,257455.998
05 dic 20232,38502,38502,35002,37002,2661129.544
04 dic 20232,39102,41802,37702,37802,2737425.360
03 dic 20232,37902,42502,37902,38102,2766358.254
30 nov 20232,37802,42002,37402,42002,3139281.344
29 nov 20232,38002,38102,37302,37302,268924.417
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...