Mercados españoles cerrados en 5 hrs 58 min

Qatar Electricity & Water Company Q.P.S.C. (QEWS.QA)

Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
15,01-0,04 (-0,27%)
Al cierre: 01:10PM AST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 202415,1215,1515,0015,0115,01164.167
12 jun 202415,2015,3015,0215,0515,05537.011
11 jun 202415,1715,2614,9915,1015,10454.931
10 jun 202415,1315,2014,8615,0515,05561.918
09 jun 202415,0115,1415,0115,0515,05371.697
06 jun 202415,1315,1414,9615,1015,10301.173
05 jun 202414,9715,0514,9615,0115,01451.626
04 jun 202414,9515,0414,9314,9614,96443.465
03 jun 202414,9314,9714,6814,9514,95389.208
02 jun 202414,9415,0014,9214,9314,93102.685
30 may 202414,6214,9314,5214,9314,93621.291
29 may 202414,7014,7614,5114,5814,58243.192
28 may 202414,7314,8014,5514,7014,70361.287
27 may 202414,5714,7714,5714,6814,68581.744
26 may 202414,7914,8814,5014,5114,51524.131
23 may 202415,0115,0214,7814,7814,78410.360
22 may 202415,0115,0414,9315,0215,02381.393
21 may 202414,9815,0114,8915,0115,01337.097
20 may 202415,0215,0214,9215,0015,00201.959
19 may 202415,0215,0214,9414,9814,98219.677
16 may 202414,8915,0614,7814,9314,93680.936
15 may 202414,9915,0714,8214,8914,89377.331
14 may 202414,9415,0714,8314,9414,94467.468
13 may 202414,9014,9014,9014,9014,90-
12 may 202415,0115,1514,8314,9014,90338.690
09 may 202414,7815,0614,7515,0115,01801.425
08 may 202414,8714,8914,7514,7514,75563.772
07 may 202415,0015,1014,7514,8014,80434.981
06 may 202415,0915,0915,0915,0915,09-
05 may 202415,1615,2515,0115,0915,09641.075
02 may 202415,4315,4915,0115,0815,08771.184
01 may 202415,2615,5115,2515,2515,25378.396
30 abr 202415,4015,4515,2515,2515,25654.834
29 abr 202415,4115,5415,2715,3115,31301.425
28 abr 202415,3015,3015,3015,3015,30-
25 abr 202415,7915,9515,3015,3015,301.058.180
24 abr 202416,1516,1515,7515,7515,752.315.596
23 abr 202416,2316,2516,1816,1916,19170.723
22 abr 202416,2916,2916,1516,1516,15297.055
21 abr 202416,2816,2816,1616,1616,16113.653
18 abr 202416,2516,3016,1816,1816,18833.946
17 abr 202416,2516,3316,2216,2216,22183.076
16 abr 202416,3116,3416,2016,2416,24421.864
15 abr 202416,2916,3416,1616,2616,26392.439
14 abr 2024------
08 abr 202416,2516,3016,2516,2916,29201.929
07 abr 2024------
04 abr 202416,2516,3016,1016,2016,20763.585
03 abr 202416,4016,4416,1516,1516,15758.123
02 abr 202416,5916,5916,2816,2816,28491.394
01 abr 202416,3316,3316,1716,3016,30425.174
31 mar 202416,2316,2316,2316,2316,23-
28 mar 202416,2216,3216,1916,2316,23443.725
27 mar 202416,3016,3016,2016,2016,201.798.951
26 mar 202416,3216,3216,2516,3016,30228.388
25 mar 202416,4916,4916,2516,3216,32424.434
24 mar 202416,4916,6316,4216,4916,49496.976
21 mar 202416,2816,4716,2816,4716,47463.110
20 mar 202416,3716,4116,2516,2616,26494.355
19 mar 202416,4116,5916,3516,3516,351.049.390
18 mar 202416,4716,6016,4016,4016,40700.796
17 mar 202416,4016,6016,4016,4616,461.330.238
14 mar 202416,4516,4516,2216,3316,332.372.955
13 mar 202416,6216,6716,3516,3516,35444.296
12 mar 202416,6516,6516,5116,5116,511.080.966
11 mar 202416,8916,8916,4516,4516,45939.870
11 mar 20240.86 Dividendo
10 mar 202417,6417,6617,4817,5516,692.175.407
07 mar 202417,5017,6417,4917,6216,76877.904
06 mar 202417,5517,6417,3717,4816,62732.784
05 mar 202417,6717,7017,3117,5616,70613.060
04 mar 202417,3917,7217,3917,5616,70909.691
29 feb 202417,8317,8317,3117,3116,461.518.835
28 feb 202417,8217,8217,6617,6816,81872.003
27 feb 202417,6317,6317,6317,6316,77-
26 feb 202417,7317,7817,3917,6316,77794.977
25 feb 202417,2017,2017,2017,2016,36-
22 feb 202417,4817,5817,2017,2016,36260.958
21 feb 202417,3217,5817,2617,4816,62532.193
20 feb 202417,1717,3317,1017,3316,48276.106
19 feb 202416,8717,2016,8617,1716,33565.037
18 feb 202416,8317,1016,8216,8716,04287.157
15 feb 202416,9017,1816,8216,8216,00470.892
14 feb 202417,0317,2316,9717,2316,39603.899
12 feb 202417,0317,2616,9617,0216,19474.435
11 feb 202417,1117,2917,0017,0416,20260.438
08 feb 202417,2217,5817,0417,0916,25210.939
07 feb 202417,2217,4817,2017,2516,40332.029
06 feb 202417,4817,4917,0317,2316,39710.287
05 feb 202417,3117,5017,1817,5016,64332.154
04 feb 202417,3917,5917,3417,3616,5172.001
01 feb 202417,1817,5817,1817,4016,55463.523
31 ene 202417,4517,7417,1117,3316,48662.962
30 ene 202417,5217,6717,3117,3116,46436.800
29 ene 202417,6617,7317,4517,4516,59451.783
28 ene 202417,5617,7917,5617,6516,79397.125
25 ene 202417,7217,7917,5517,5516,69653.720
24 ene 202417,6517,7917,6217,7016,83355.140
23 ene 202417,2918,3017,2917,6316,771.018.246
22 ene 202417,3917,6417,3917,4016,55698.081
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...