Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.112,10 -6,80 (-0,06%) Euro Stoxx 50
4.946,01 +10,04 (+0,20%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,71 +0,70 (+0,82%) Oro
2.328,30 -2,50 (-0,11%) Bitcoin EUR
57.378,04 +26,69 (+0,05%)
Qatar Electricity & Water Company Q.P.S.C. (QEWS.QA)
Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
A partir del 12:52PM AST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 15,35 | 15,50 | 15,17 | 15,47 | 15,47 | 338.099 |
| 25 jun 2024 | 15,23 | 15,45 | 15,17 | 15,35 | 15,35 | 348.970 |
| 24 jun 2024 | 15,00 | 15,25 | 15,00 | 15,25 | 15,25 | 553.499 |
| 23 jun 2024 | 14,99 | 15,08 | 14,99 | 15,00 | 15,00 | 87.967 |
| 20 jun 2024 | 15,10 | 15,16 | 14,95 | 14,95 | 14,95 | 639.459 |
| 19 jun 2024 | 15,11 | 15,23 | 15,03 | 15,04 | 15,04 | 174.325 |
| 13 jun 2024 | 15,12 | 15,15 | 15,00 | 15,01 | 15,01 | 164.167 |
| 12 jun 2024 | 15,20 | 15,30 | 15,02 | 15,05 | 15,05 | 537.011 |
| 11 jun 2024 | 15,17 | 15,26 | 14,99 | 15,10 | 15,10 | 454.931 |
| 10 jun 2024 | 15,13 | 15,20 | 14,86 | 15,05 | 15,05 | 561.918 |
| 09 jun 2024 | 15,01 | 15,14 | 15,01 | 15,05 | 15,05 | 371.697 |
| 06 jun 2024 | 15,13 | 15,14 | 14,96 | 15,10 | 15,10 | 301.173 |
| 05 jun 2024 | 14,97 | 15,05 | 14,96 | 15,01 | 15,01 | 451.626 |
| 04 jun 2024 | 14,95 | 15,04 | 14,93 | 14,96 | 14,96 | 443.465 |
| 03 jun 2024 | 14,93 | 14,97 | 14,68 | 14,95 | 14,95 | 389.208 |
| 02 jun 2024 | 14,94 | 15,00 | 14,92 | 14,93 | 14,93 | 102.685 |
| 30 may 2024 | 14,62 | 14,93 | 14,52 | 14,93 | 14,93 | 621.291 |
| 29 may 2024 | 14,70 | 14,76 | 14,51 | 14,58 | 14,58 | 243.192 |
| 28 may 2024 | 14,73 | 14,80 | 14,55 | 14,70 | 14,70 | 361.287 |
| 27 may 2024 | 14,57 | 14,77 | 14,57 | 14,68 | 14,68 | 581.744 |
| 26 may 2024 | 14,79 | 14,88 | 14,50 | 14,51 | 14,51 | 524.131 |
| 23 may 2024 | 15,01 | 15,02 | 14,78 | 14,78 | 14,78 | 410.360 |
| 22 may 2024 | 15,01 | 15,04 | 14,93 | 15,02 | 15,02 | 381.393 |
| 21 may 2024 | 14,98 | 15,01 | 14,89 | 15,01 | 15,01 | 337.097 |
| 20 may 2024 | 15,02 | 15,02 | 14,92 | 15,00 | 15,00 | 201.959 |
| 19 may 2024 | 15,02 | 15,02 | 14,94 | 14,98 | 14,98 | 219.677 |
| 16 may 2024 | 14,89 | 15,06 | 14,78 | 14,93 | 14,93 | 680.936 |
| 15 may 2024 | 14,99 | 15,07 | 14,82 | 14,89 | 14,89 | 377.331 |
| 14 may 2024 | 14,94 | 15,07 | 14,83 | 14,94 | 14,94 | 467.468 |
| 13 may 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 12 may 2024 | 15,01 | 15,15 | 14,83 | 14,90 | 14,90 | 338.690 |
| 09 may 2024 | 14,78 | 15,06 | 14,75 | 15,01 | 15,01 | 801.425 |
| 08 may 2024 | 14,87 | 14,89 | 14,75 | 14,75 | 14,75 | 563.772 |
| 07 may 2024 | 15,00 | 15,10 | 14,75 | 14,80 | 14,80 | 434.981 |
| 06 may 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 05 may 2024 | 15,16 | 15,25 | 15,01 | 15,09 | 15,09 | 641.075 |
| 02 may 2024 | 15,43 | 15,49 | 15,01 | 15,08 | 15,08 | 771.184 |
| 01 may 2024 | 15,26 | 15,51 | 15,25 | 15,25 | 15,25 | 378.396 |
| 30 abr 2024 | 15,40 | 15,45 | 15,25 | 15,25 | 15,25 | 654.834 |
| 29 abr 2024 | 15,41 | 15,54 | 15,27 | 15,31 | 15,31 | 301.425 |
| 28 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 25 abr 2024 | 15,79 | 15,95 | 15,30 | 15,30 | 15,30 | 1.058.180 |
| 24 abr 2024 | 16,15 | 16,15 | 15,75 | 15,75 | 15,75 | 2.315.596 |
| 23 abr 2024 | 16,23 | 16,25 | 16,18 | 16,19 | 16,19 | 170.723 |
| 22 abr 2024 | 16,29 | 16,29 | 16,15 | 16,15 | 16,15 | 297.055 |
| 21 abr 2024 | 16,28 | 16,28 | 16,16 | 16,16 | 16,16 | 113.653 |
| 18 abr 2024 | 16,25 | 16,30 | 16,18 | 16,18 | 16,18 | 833.946 |
| 17 abr 2024 | 16,25 | 16,33 | 16,22 | 16,22 | 16,22 | 183.076 |
| 16 abr 2024 | 16,31 | 16,34 | 16,20 | 16,24 | 16,24 | 421.864 |
| 15 abr 2024 | 16,29 | 16,34 | 16,16 | 16,26 | 16,26 | 392.439 |
| 14 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 16,25 | 16,30 | 16,25 | 16,29 | 16,29 | 201.929 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 16,25 | 16,30 | 16,10 | 16,20 | 16,20 | 763.585 |
| 03 abr 2024 | 16,40 | 16,44 | 16,15 | 16,15 | 16,15 | 758.123 |
| 02 abr 2024 | 16,59 | 16,59 | 16,28 | 16,28 | 16,28 | 491.394 |
| 01 abr 2024 | 16,33 | 16,33 | 16,17 | 16,30 | 16,30 | 425.174 |
| 31 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 28 mar 2024 | 16,22 | 16,32 | 16,19 | 16,23 | 16,23 | 443.725 |
| 27 mar 2024 | 16,30 | 16,30 | 16,20 | 16,20 | 16,20 | 1.798.951 |
| 26 mar 2024 | 16,32 | 16,32 | 16,25 | 16,30 | 16,30 | 228.388 |
| 25 mar 2024 | 16,49 | 16,49 | 16,25 | 16,32 | 16,32 | 424.434 |
| 24 mar 2024 | 16,49 | 16,63 | 16,42 | 16,49 | 16,49 | 496.976 |
| 21 mar 2024 | 16,28 | 16,47 | 16,28 | 16,47 | 16,47 | 463.110 |
| 20 mar 2024 | 16,37 | 16,41 | 16,25 | 16,26 | 16,26 | 494.355 |
| 19 mar 2024 | 16,41 | 16,59 | 16,35 | 16,35 | 16,35 | 1.049.390 |
| 18 mar 2024 | 16,47 | 16,60 | 16,40 | 16,40 | 16,40 | 700.796 |
| 17 mar 2024 | 16,40 | 16,60 | 16,40 | 16,46 | 16,46 | 1.330.238 |
| 14 mar 2024 | 16,45 | 16,45 | 16,22 | 16,33 | 16,33 | 2.372.955 |
| 13 mar 2024 | 16,62 | 16,67 | 16,35 | 16,35 | 16,35 | 444.296 |
| 12 mar 2024 | 16,65 | 16,65 | 16,51 | 16,51 | 16,51 | 1.080.966 |
| 11 mar 2024 | 16,89 | 16,89 | 16,45 | 16,45 | 16,45 | 939.870 |
| 11 mar 2024 | 0.86 Dividendo | |||||
| 10 mar 2024 | 17,64 | 17,66 | 17,48 | 17,55 | 16,69 | 2.175.407 |
| 07 mar 2024 | 17,50 | 17,64 | 17,49 | 17,62 | 16,76 | 877.904 |
| 06 mar 2024 | 17,55 | 17,64 | 17,37 | 17,48 | 16,62 | 732.784 |
| 05 mar 2024 | 17,67 | 17,70 | 17,31 | 17,56 | 16,70 | 613.060 |
| 04 mar 2024 | 17,39 | 17,72 | 17,39 | 17,56 | 16,70 | 909.691 |
| 29 feb 2024 | 17,83 | 17,83 | 17,31 | 17,31 | 16,46 | 1.518.835 |
| 28 feb 2024 | 17,82 | 17,82 | 17,66 | 17,68 | 16,81 | 872.003 |
| 27 feb 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 16,77 | - |
| 26 feb 2024 | 17,73 | 17,78 | 17,39 | 17,63 | 16,77 | 794.977 |
| 25 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,36 | - |
| 22 feb 2024 | 17,48 | 17,58 | 17,20 | 17,20 | 16,36 | 260.958 |
| 21 feb 2024 | 17,32 | 17,58 | 17,26 | 17,48 | 16,62 | 532.193 |
| 20 feb 2024 | 17,17 | 17,33 | 17,10 | 17,33 | 16,48 | 276.106 |
| 19 feb 2024 | 16,87 | 17,20 | 16,86 | 17,17 | 16,33 | 565.037 |
| 18 feb 2024 | 16,83 | 17,10 | 16,82 | 16,87 | 16,04 | 287.157 |
| 15 feb 2024 | 16,90 | 17,18 | 16,82 | 16,82 | 16,00 | 470.892 |
| 14 feb 2024 | 17,03 | 17,23 | 16,97 | 17,23 | 16,39 | 603.899 |
| 12 feb 2024 | 17,03 | 17,26 | 16,96 | 17,02 | 16,19 | 474.435 |
| 11 feb 2024 | 17,11 | 17,29 | 17,00 | 17,04 | 16,20 | 260.438 |
| 08 feb 2024 | 17,22 | 17,58 | 17,04 | 17,09 | 16,25 | 210.939 |
| 07 feb 2024 | 17,22 | 17,48 | 17,20 | 17,25 | 16,40 | 332.029 |
| 06 feb 2024 | 17,48 | 17,49 | 17,03 | 17,23 | 16,39 | 710.287 |
| 05 feb 2024 | 17,31 | 17,50 | 17,18 | 17,50 | 16,64 | 332.154 |
| 04 feb 2024 | 17,39 | 17,59 | 17,34 | 17,36 | 16,51 | 72.001 |
| 01 feb 2024 | 17,18 | 17,58 | 17,18 | 17,40 | 16,55 | 463.523 |
| 31 ene 2024 | 17,45 | 17,74 | 17,11 | 17,33 | 16,48 | 662.962 |
| 30 ene 2024 | 17,52 | 17,67 | 17,31 | 17,31 | 16,46 | 436.800 |
| *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.