Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0769 +0,0042 (+0,39%) Petróleo Brent
82,41 -0,62 (-0,75%) Oro
2.311,40 +1,80 (+0,08%) Bitcoin EUR
58.359,61 +3.323,22 (+6,04%)
Qatar National Bank (Q.P.S.C.) (QNBK.QA)
Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
Al cierre: 01:11PM AST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13,90 | 13,95 | 13,77 | 13,89 | 13,89 | 3.674.788 |
| 01 may 2024 | 13,90 | 13,92 | 13,85 | 13,90 | 13,90 | 1.424.951 |
| 30 abr 2024 | 13,94 | 13,95 | 13,87 | 13,87 | 13,87 | 4.288.200 |
| 29 abr 2024 | 13,87 | 13,95 | 13,84 | 13,87 | 13,87 | 3.075.711 |
| 28 abr 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 25 abr 2024 | 13,90 | 13,94 | 13,80 | 13,85 | 13,85 | 4.551.226 |
| 24 abr 2024 | 13,97 | 13,97 | 13,87 | 13,90 | 13,90 | 8.606.304 |
| 23 abr 2024 | 13,85 | 13,96 | 13,80 | 13,90 | 13,90 | 7.154.608 |
| 22 abr 2024 | 14,17 | 14,17 | 13,73 | 13,73 | 13,73 | 7.212.146 |
| 21 abr 2024 | 14,19 | 14,19 | 14,03 | 14,03 | 14,03 | 2.270.165 |
| 18 abr 2024 | 14,25 | 14,33 | 14,10 | 14,10 | 14,10 | 5.439.702 |
| 17 abr 2024 | 14,10 | 14,27 | 14,08 | 14,25 | 14,25 | 3.033.781 |
| 16 abr 2024 | 14,18 | 14,24 | 14,10 | 14,10 | 14,10 | 5.078.118 |
| 15 abr 2024 | 14,16 | 14,23 | 14,12 | 14,18 | 14,18 | 4.486.073 |
| 14 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 14,24 | 14,33 | 14,17 | 14,33 | 14,33 | 2.039.746 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 13,91 | 14,20 | 13,91 | 14,10 | 14,10 | 3.254.074 |
| 03 abr 2024 | 14,16 | 14,18 | 13,90 | 13,90 | 13,90 | 5.724.470 |
| 02 abr 2024 | 14,31 | 14,34 | 14,16 | 14,16 | 14,16 | 4.163.182 |
| 01 abr 2024 | 14,37 | 14,37 | 14,19 | 14,23 | 14,23 | 1.288.862 |
| 31 mar 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 28 mar 2024 | 14,22 | 14,31 | 14,14 | 14,20 | 14,20 | 4.533.699 |
| 27 mar 2024 | 14,30 | 14,40 | 14,21 | 14,21 | 14,21 | 4.552.344 |
| 26 mar 2024 | 14,25 | 14,40 | 14,25 | 14,30 | 14,30 | 8.887.510 |
| 25 mar 2024 | 14,70 | 14,71 | 14,20 | 14,21 | 14,21 | 5.655.841 |
| 24 mar 2024 | 14,75 | 14,78 | 14,70 | 14,70 | 14,70 | 1.164.078 |
| 21 mar 2024 | 14,71 | 14,75 | 14,68 | 14,75 | 14,75 | 1.363.491 |
| 20 mar 2024 | 14,74 | 14,77 | 14,69 | 14,71 | 14,71 | 2.056.047 |
| 19 mar 2024 | 14,72 | 14,81 | 14,70 | 14,70 | 14,70 | 2.621.205 |
| 18 mar 2024 | 14,75 | 14,76 | 14,68 | 14,70 | 14,70 | 3.310.082 |
| 17 mar 2024 | 14,80 | 14,81 | 14,68 | 14,71 | 14,71 | 2.320.574 |
| 14 mar 2024 | 14,78 | 14,93 | 14,72 | 14,80 | 14,80 | 12.461.355 |
| 13 mar 2024 | 14,78 | 14,87 | 14,66 | 14,70 | 14,70 | 3.504.957 |
| 12 mar 2024 | 14,91 | 14,96 | 14,71 | 14,73 | 14,73 | 1.771.853 |
| 11 mar 2024 | 14,90 | 15,05 | 14,87 | 14,93 | 14,93 | 3.820.616 |
| 10 mar 2024 | 14,82 | 14,94 | 14,80 | 14,87 | 14,87 | 1.982.789 |
| 07 mar 2024 | 14,64 | 14,84 | 14,64 | 14,81 | 14,81 | 3.630.813 |
| 06 mar 2024 | 14,70 | 14,71 | 14,55 | 14,62 | 14,62 | 3.360.586 |
| 05 mar 2024 | 15,05 | 15,06 | 14,67 | 14,74 | 14,74 | 5.144.551 |
| 04 mar 2024 | 15,07 | 15,18 | 15,01 | 15,01 | 15,01 | 2.707.723 |
| 29 feb 2024 | 15,08 | 15,23 | 14,97 | 15,23 | 15,23 | 7.750.749 |
| 28 feb 2024 | 15,01 | 15,09 | 14,97 | 15,05 | 15,05 | 1.550.474 |
| 27 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 26 feb 2024 | 15,05 | 15,10 | 15,00 | 15,00 | 15,00 | 2.722.611 |
| 25 feb 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 22 feb 2024 | 14,95 | 15,09 | 14,92 | 14,99 | 14,99 | 3.295.122 |
| 21 feb 2024 | 15,10 | 15,11 | 14,92 | 15,06 | 15,06 | 3.587.756 |
| 20 feb 2024 | 15,11 | 15,11 | 14,91 | 15,08 | 15,08 | 3.271.494 |
| 19 feb 2024 | 15,11 | 15,18 | 15,06 | 15,07 | 15,07 | 3.716.926 |
| 18 feb 2024 | 14,86 | 15,20 | 14,85 | 15,20 | 15,20 | 3.256.430 |
| 15 feb 2024 | 14,58 | 14,88 | 14,58 | 14,84 | 14,84 | 4.209.278 |
| 14 feb 2024 | 14,44 | 14,65 | 14,41 | 14,65 | 14,65 | 3.845.207 |
| 12 feb 2024 | 14,45 | 14,49 | 14,26 | 14,48 | 14,48 | 2.656.786 |
| 12 feb 2024 | 0.65 Dividendo | |||||
| 11 feb 2024 | 15,00 | 15,06 | 14,81 | 14,85 | 14,20 | 2.911.129 |
| 08 feb 2024 | 15,05 | 15,18 | 14,71 | 15,00 | 14,34 | 4.950.456 |
| 07 feb 2024 | 15,24 | 15,28 | 14,95 | 15,05 | 14,39 | 3.395.005 |
| 06 feb 2024 | 15,15 | 15,28 | 14,95 | 15,28 | 14,61 | 2.814.036 |
| 05 feb 2024 | 15,40 | 15,40 | 15,04 | 15,10 | 14,44 | 5.296.706 |
| 04 feb 2024 | 15,39 | 15,52 | 15,29 | 15,48 | 14,80 | 1.287.213 |
| 01 feb 2024 | 15,59 | 15,76 | 15,38 | 15,49 | 14,81 | 4.241.560 |
| 31 ene 2024 | 15,63 | 15,83 | 15,51 | 15,51 | 14,83 | 4.144.620 |
| 30 ene 2024 | 15,91 | 16,01 | 15,54 | 15,70 | 15,01 | 3.040.677 |
| 29 ene 2024 | 16,11 | 16,11 | 15,77 | 15,77 | 15,08 | 2.917.151 |
| 28 ene 2024 | 16,09 | 16,15 | 16,09 | 16,10 | 15,40 | 1.106.887 |
| 25 ene 2024 | 16,10 | 16,15 | 16,05 | 16,05 | 15,35 | 2.920.345 |
| 24 ene 2024 | 16,08 | 16,13 | 16,04 | 16,09 | 15,39 | 3.485.145 |
| 23 ene 2024 | 16,15 | 16,20 | 15,97 | 15,97 | 15,27 | 3.635.431 |
| 22 ene 2024 | 16,12 | 16,17 | 16,03 | 16,15 | 15,44 | 4.325.152 |
| 21 ene 2024 | 16,10 | 16,30 | 16,09 | 16,09 | 15,39 | 2.296.795 |
| 18 ene 2024 | 16,00 | 16,24 | 15,91 | 16,10 | 15,40 | 8.784.682 |
| 17 ene 2024 | 16,25 | 16,25 | 16,03 | 16,05 | 15,35 | 7.639.944 |
| 16 ene 2024 | 16,10 | 16,30 | 16,00 | 16,29 | 15,58 | 2.436.202 |
| 15 ene 2024 | 16,30 | 16,30 | 16,05 | 16,16 | 15,45 | 3.780.808 |
| 14 ene 2024 | 16,42 | 16,50 | 16,30 | 16,34 | 15,62 | 1.341.049 |
| 11 ene 2024 | 16,35 | 16,49 | 16,30 | 16,37 | 15,65 | 4.508.510 |
| 10 ene 2024 | 16,37 | 16,50 | 16,26 | 16,35 | 15,63 | 2.426.069 |
| 09 ene 2024 | 16,49 | 16,55 | 16,26 | 16,37 | 15,65 | 3.083.262 |
| 08 ene 2024 | 16,40 | 16,58 | 16,40 | 16,52 | 15,80 | 5.027.561 |
| 07 ene 2024 | 16,27 | 16,49 | 16,27 | 16,40 | 15,68 | 2.958.391 |
| 04 ene 2024 | 16,37 | 16,53 | 15,91 | 16,17 | 15,46 | 4.198.645 |
| 03 ene 2024 | 16,66 | 16,73 | 16,15 | 16,23 | 15,52 | 5.727.048 |
| 02 ene 2024 | 16,34 | 16,72 | 16,34 | 16,68 | 15,95 | 6.943.483 |
| 31 dic 2023 | 15,93 | 16,53 | 15,90 | 16,53 | 15,81 | 10.534.818 |
| 28 dic 2023 | 15,68 | 16,10 | 15,28 | 16,05 | 15,35 | 30.374.367 |
| 27 dic 2023 | 15,68 | 15,81 | 15,57 | 15,81 | 15,12 | 11.585.465 |
| 26 dic 2023 | 15,80 | 15,81 | 15,51 | 15,57 | 14,89 | 7.878.367 |
| 25 dic 2023 | 15,78 | 15,95 | 15,75 | 15,75 | 15,06 | 7.073.755 |
| 24 dic 2023 | 15,83 | 15,89 | 15,76 | 15,80 | 15,11 | 4.524.841 |
| 21 dic 2023 | 15,57 | 15,84 | 15,48 | 15,84 | 15,15 | 4.832.561 |
| 20 dic 2023 | 15,36 | 15,62 | 15,27 | 15,62 | 14,94 | 4.244.401 |
| 19 dic 2023 | 15,30 | 15,50 | 15,21 | 15,40 | 14,73 | 9.548.282 |
| 14 dic 2023 | 14,93 | 15,28 | 14,93 | 15,16 | 14,50 | 12.630.098 |
| 13 dic 2023 | 14,99 | 15,13 | 14,80 | 14,80 | 14,15 | 6.572.572 |
| 12 dic 2023 | 15,20 | 15,23 | 14,90 | 15,05 | 14,39 | 7.976.161 |
| 11 dic 2023 | 15,59 | 15,59 | 15,17 | 15,20 | 14,53 | 3.367.280 |
| 10 dic 2023 | 15,60 | 15,68 | 15,48 | 15,50 | 14,82 | 1.922.585 |
| 07 dic 2023 | 15,45 | 15,77 | 15,43 | 15,77 | 15,08 | 3.951.786 |
| 06 dic 2023 | 15,69 | 15,75 | 15,51 | 15,60 | 14,92 | 3.690.464 |
| *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.