Mercados españoles cerrados en 1 hr 2 mins
IBEX 35
11.130,80 +25,30 (+0,23%) Euro Stoxx 50
5.078,21 -6,87 (-0,14%) Dólar/Euro
1,0807 +0,0035 (+0,32%) Petróleo Brent
83,58 +0,79 (+0,95%) Oro
2.349,00 -26,00 (-1,09%) Bitcoin EUR
58.363,04 +1.698,23 (+3,00%)
Q.E.P. Co., Inc. (QEPC)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:40AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | 1400 |
| 10 may 2024 | 27,84 | 28,85 | 27,84 | 28,55 | 28,55 | 11.000 |
| 09 may 2024 | 27,55 | 27,71 | 27,55 | 27,55 | 27,55 | 500 |
| 08 may 2024 | 27,84 | 27,84 | 26,80 | 26,80 | 26,80 | 1000 |
| 07 may 2024 | 26,10 | 27,83 | 26,10 | 27,00 | 27,00 | 600 |
| 06 may 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 03 may 2024 | 25,51 | 27,84 | 25,51 | 27,84 | 27,84 | 600 |
| 02 may 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | 300 |
| 01 may 2024 | 26,85 | 27,18 | 26,50 | 27,18 | 27,18 | 600 |
| 30 abr 2024 | 26,82 | 26,85 | 26,40 | 26,85 | 26,85 | 400 |
| 29 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 26 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | 200 |
| 25 abr 2024 | 26,95 | 26,97 | 26,36 | 26,97 | 26,97 | 2400 |
| 24 abr 2024 | 26,73 | 26,73 | 26,28 | 26,28 | 26,28 | 300 |
| 23 abr 2024 | 26,45 | 27,17 | 26,26 | 26,50 | 26,50 | 4400 |
| 22 abr 2024 | 27,00 | 27,00 | 26,22 | 26,35 | 26,35 | 1200 |
| 19 abr 2024 | 27,26 | 27,26 | 26,23 | 26,23 | 26,23 | 2600 |
| 18 abr 2024 | 26,23 | 27,29 | 26,23 | 26,23 | 26,23 | 1500 |
| 17 abr 2024 | 26,30 | 27,29 | 26,30 | 27,29 | 27,29 | 1600 |
| 16 abr 2024 | 28,00 | 28,00 | 26,30 | 26,30 | 26,30 | 1100 |
| 15 abr 2024 | 28,00 | 28,00 | 26,31 | 27,09 | 27,09 | 4900 |
| 12 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 11 abr 2024 | 28,00 | 28,00 | 27,19 | 28,00 | 28,00 | 2900 |
| 10 abr 2024 | 27,99 | 27,99 | 26,31 | 26,98 | 26,98 | 2300 |
| 09 abr 2024 | 27,16 | 27,98 | 26,31 | 27,97 | 27,97 | 2700 |
| 08 abr 2024 | 28,00 | 28,00 | 26,33 | 28,00 | 28,00 | 5400 |
| 05 abr 2024 | 26,80 | 28,00 | 26,60 | 28,00 | 28,00 | 2200 |
| 04 abr 2024 | 27,66 | 27,69 | 26,80 | 27,69 | 27,69 | 700 |
| 03 abr 2024 | 27,69 | 27,69 | 26,50 | 27,69 | 27,69 | 1100 |
| 02 abr 2024 | 26,30 | 27,69 | 26,30 | 27,69 | 27,69 | 400 |
| 01 abr 2024 | 25,50 | 27,00 | 25,50 | 26,87 | 26,87 | 2800 |
| 28 mar 2024 | 26,98 | 26,98 | 25,75 | 25,75 | 25,75 | 900 |
| 27 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 26 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 300 |
| 25 mar 2024 | 25,55 | 26,26 | 25,55 | 25,55 | 25,55 | 1700 |
| 22 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 21 mar 2024 | 27,50 | 27,75 | 26,02 | 26,50 | 26,50 | 3400 |
| 20 mar 2024 | 26,50 | 27,75 | 25,55 | 27,75 | 27,75 | 1600 |
| 19 mar 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 18 mar 2024 | 27,00 | 27,74 | 25,50 | 27,74 | 27,74 | 800 |
| 15 mar 2024 | 25,50 | 27,48 | 25,50 | 27,00 | 27,00 | 4100 |
| 14 mar 2024 | 25,74 | 26,47 | 24,30 | 26,45 | 26,45 | 4800 |
| 13 mar 2024 | 25,79 | 25,79 | 24,27 | 24,30 | 24,30 | 2200 |
| 12 mar 2024 | 24,30 | 26,00 | 23,05 | 24,02 | 24,02 | 7100 |
| 11 mar 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | 100 |
| 08 mar 2024 | 24,49 | 25,51 | 23,25 | 25,51 | 25,51 | 9700 |
| 07 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | 200 |
| 06 mar 2024 | 25,00 | 25,00 | 23,20 | 24,60 | 24,60 | 1000 |
| 05 mar 2024 | 24,99 | 24,99 | 23,11 | 24,00 | 24,00 | 2000 |
| 04 mar 2024 | 25,00 | 25,00 | 24,99 | 24,99 | 24,99 | 300 |
| 01 mar 2024 | 20,26 | 25,51 | 20,26 | 25,49 | 25,49 | 22.400 |
| 29 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 28 feb 2024 | 20,99 | 23,95 | 20,99 | 21,13 | 21,13 | 5300 |
| 27 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 26 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | 800 |
| 23 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 feb 2024 | 20,25 | 20,25 | 20,20 | 20,20 | 20,20 | 300 |
| 21 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 20 feb 2024 | 20,60 | 20,99 | 20,60 | 20,99 | 20,99 | 300 |
| 16 feb 2024 | 20,99 | 20,99 | 20,75 | 20,99 | 20,99 | 800 |
| 15 feb 2024 | 20,25 | 21,00 | 20,25 | 21,00 | 21,00 | 24.400 |
| 14 feb 2024 | 20,74 | 20,74 | 20,40 | 20,40 | 20,40 | 2000 |
| 13 feb 2024 | 19,49 | 21,00 | 19,49 | 20,01 | 20,01 | 20.500 |
| 12 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | 100 |
| 09 feb 2024 | 19,08 | 19,48 | 19,08 | 19,48 | 19,48 | 2800 |
| 08 feb 2024 | 19,08 | 19,80 | 19,08 | 19,08 | 19,08 | 500 |
| 07 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | 2400 |
| 06 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | 300 |
| 05 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 02 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | 100 |
| 01 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | 200 |
| 31 ene 2024 | 18,95 | 19,00 | 18,95 | 18,99 | 18,99 | 8700 |
| 30 ene 2024 | 18,57 | 19,99 | 18,57 | 19,00 | 19,00 | 50.500 |
| 29 ene 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | 200 |
| 26 ene 2024 | 18,45 | 21,74 | 18,45 | 21,74 | 21,74 | 11.100 |
| 25 ene 2024 | 18,50 | 19,00 | 18,50 | 18,50 | 18,50 | 6900 |
| 24 ene 2024 | 18,60 | 18,60 | 18,51 | 18,51 | 18,51 | 300 |
| 23 ene 2024 | 19,94 | 19,94 | 18,30 | 18,30 | 18,30 | 26.100 |
| 22 ene 2024 | 21,50 | 21,84 | 18,51 | 18,70 | 18,70 | 10.600 |
| 19 ene 2024 | 20,00 | 21,48 | 20,00 | 21,20 | 21,20 | 3700 |
| 19 ene 2024 | 1 Dividendo | |||||
| 18 ene 2024 | 20,00 | 22,95 | 20,00 | 21,25 | 20,25 | 1900 |
| 17 ene 2024 | 18,26 | 20,00 | 18,26 | 20,00 | 19,06 | 300 |
| 16 ene 2024 | 18,15 | 20,00 | 18,15 | 20,00 | 19,06 | 5000 |
| 12 ene 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 16,83 | 100 |
| 11 ene 2024 | 18,00 | 18,00 | 17,50 | 17,50 | 16,68 | 200 |
| 10 ene 2024 | 18,00 | 18,00 | 17,55 | 17,55 | 16,72 | 300 |
| 09 ene 2024 | 17,99 | 17,99 | 16,78 | 17,50 | 16,68 | 1500 |
| 08 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 17,47 | 200 |
| 05 ene 2024 | 17,01 | 19,75 | 17,01 | 19,75 | 18,82 | 3700 |
| 04 ene 2024 | 17,61 | 18,19 | 17,01 | 18,19 | 17,33 | 400 |
| 03 ene 2024 | 17,60 | 18,20 | 17,00 | 18,20 | 17,34 | 300 |
| 02 ene 2024 | 18,15 | 18,20 | 16,35 | 18,20 | 17,34 | 3500 |
| 29 dic 2023 | 17,80 | 18,20 | 17,80 | 18,20 | 17,34 | 300 |
| 28 dic 2023 | 17,80 | 17,80 | 17,80 | 17,80 | 16,96 | - |
| 27 dic 2023 | 16,00 | 17,80 | 16,00 | 17,80 | 16,96 | 1100 |
| 26 dic 2023 | 17,40 | 17,69 | 15,94 | 17,44 | 16,62 | 11.100 |
| 22 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 16,58 | - |
| 21 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 16,58 | 6000 |
| 20 dic 2023 | 17,79 | 17,79 | 17,79 | 17,79 | 16,95 | - |
| *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.