Mercados españoles cerrados en 4 hrs 59 min
IBEX 35
10.976,20 +24,70 (+0,23%) Euro Stoxx 50
4.914,38 +11,78 (+0,24%) Dólar/Euro
1,0710 +0,0001 (+0,01%) Petróleo Brent
87,20 +0,81 (+0,94%) Oro
2.342,80 +6,20 (+0,27%) Bitcoin EUR
57.391,01 +233,34 (+0,41%)
Qatar Navigation Q.P.S.C. (QNNS.QA)
Qatar - Qatar Precio demorado. Divisa en QAR
Añadir a la lista de favoritos
Al cierre: 01:10PM AST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en QARDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 11,39 | 11,57 | 11,39 | 11,50 | 11,50 | 464.170 |
| 26 jun 2024 | 11,32 | 11,49 | 11,08 | 11,49 | 11,49 | 748.736 |
| 25 jun 2024 | 11,55 | 11,56 | 11,31 | 11,31 | 11,31 | 518.446 |
| 24 jun 2024 | 12,00 | 12,00 | 11,41 | 11,52 | 11,52 | 2.502.212 |
| 23 jun 2024 | 11,71 | 12,09 | 11,51 | 12,00 | 12,00 | 6.046.071 |
| 20 jun 2024 | 11,39 | 12,05 | 11,35 | 12,05 | 12,05 | 1.791.833 |
| 19 jun 2024 | 10,80 | 11,39 | 10,80 | 11,39 | 11,39 | 1.079.025 |
| 13 jun 2024 | 10,52 | 10,85 | 10,52 | 10,80 | 10,80 | 1.093.283 |
| 12 jun 2024 | 10,52 | 10,70 | 10,38 | 10,70 | 10,70 | 1.797.046 |
| 11 jun 2024 | 10,64 | 10,78 | 10,50 | 10,52 | 10,52 | 527.028 |
| 10 jun 2024 | 10,70 | 10,73 | 10,65 | 10,70 | 10,70 | 638.665 |
| 09 jun 2024 | 10,71 | 10,81 | 10,56 | 10,70 | 10,70 | 183.117 |
| 06 jun 2024 | 10,91 | 10,91 | 10,53 | 10,65 | 10,65 | 762.306 |
| 05 jun 2024 | 10,75 | 10,76 | 10,58 | 10,65 | 10,65 | 886.500 |
| 04 jun 2024 | 10,53 | 10,79 | 10,43 | 10,74 | 10,74 | 344.806 |
| 03 jun 2024 | 10,46 | 10,68 | 10,40 | 10,40 | 10,40 | 512.671 |
| 02 jun 2024 | 10,93 | 10,93 | 10,45 | 10,50 | 10,50 | 758.645 |
| 30 may 2024 | 10,75 | 10,89 | 10,60 | 10,80 | 10,80 | 1.484.405 |
| 29 may 2024 | 10,53 | 10,72 | 10,53 | 10,72 | 10,72 | 198.983 |
| 28 may 2024 | 10,50 | 10,68 | 10,42 | 10,62 | 10,62 | 181.346 |
| 27 may 2024 | 10,73 | 10,78 | 10,50 | 10,50 | 10,50 | 1.602.021 |
| 26 may 2024 | 10,76 | 10,93 | 10,70 | 10,70 | 10,70 | 66.225 |
| 23 may 2024 | 10,92 | 11,09 | 10,88 | 10,92 | 10,92 | 79.740 |
| 22 may 2024 | 11,14 | 11,14 | 10,85 | 11,10 | 11,10 | 526.779 |
| 21 may 2024 | 11,10 | 11,30 | 11,00 | 11,14 | 11,14 | 3.687.177 |
| 20 may 2024 | 11,00 | 11,30 | 11,00 | 11,10 | 11,10 | 1.835.021 |
| 19 may 2024 | 11,06 | 11,30 | 11,05 | 11,29 | 11,29 | 350.188 |
| 16 may 2024 | 10,65 | 11,54 | 10,63 | 11,05 | 11,05 | 1.210.115 |
| 15 may 2024 | 10,50 | 10,66 | 10,50 | 10,63 | 10,63 | 475.104 |
| 14 may 2024 | 10,41 | 10,69 | 10,41 | 10,50 | 10,50 | 1.204.192 |
| 13 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 12 may 2024 | 10,59 | 10,59 | 10,32 | 10,40 | 10,40 | 357.984 |
| 09 may 2024 | 10,28 | 10,79 | 10,28 | 10,56 | 10,56 | 492.962 |
| 08 may 2024 | 10,50 | 10,50 | 10,25 | 10,25 | 10,25 | 324.815 |
| 07 may 2024 | 10,35 | 10,55 | 10,30 | 10,55 | 10,55 | 1.243.143 |
| 06 may 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 05 may 2024 | 10,50 | 10,60 | 10,33 | 10,60 | 10,60 | 324.407 |
| 02 may 2024 | 10,59 | 10,63 | 10,35 | 10,35 | 10,35 | 2.401.744 |
| 01 may 2024 | 10,63 | 10,75 | 10,49 | 10,50 | 10,50 | 949.700 |
| 30 abr 2024 | 10,69 | 10,69 | 10,51 | 10,55 | 10,55 | 1.038.483 |
| 29 abr 2024 | 10,60 | 10,79 | 10,60 | 10,79 | 10,79 | 404.157 |
| 28 abr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 25 abr 2024 | 10,53 | 10,71 | 10,53 | 10,61 | 10,61 | 593.293 |
| 24 abr 2024 | 10,59 | 10,85 | 10,51 | 10,85 | 10,85 | 38.924 |
| 23 abr 2024 | 10,61 | 10,78 | 10,51 | 10,78 | 10,78 | 81.169 |
| 22 abr 2024 | 10,75 | 10,78 | 10,59 | 10,61 | 10,61 | 211.561 |
| 21 abr 2024 | 10,50 | 11,00 | 10,50 | 10,74 | 10,74 | 51.648 |
| 18 abr 2024 | 10,56 | 10,99 | 10,56 | 10,65 | 10,65 | 755.215 |
| 17 abr 2024 | 10,70 | 10,90 | 10,56 | 10,56 | 10,56 | 58.839 |
| 16 abr 2024 | 10,80 | 10,88 | 10,50 | 10,50 | 10,50 | 161.270 |
| 15 abr 2024 | 10,47 | 10,79 | 10,39 | 10,78 | 10,78 | 2.518.720 |
| 14 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 10,38 | 10,48 | 10,31 | 10,31 | 10,31 | 71.475 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 10,35 | 10,50 | 10,23 | 10,23 | 10,23 | 151.449 |
| 03 abr 2024 | 10,43 | 10,43 | 10,10 | 10,10 | 10,10 | 173.205 |
| 02 abr 2024 | 10,27 | 10,65 | 10,20 | 10,31 | 10,31 | 484.162 |
| 01 abr 2024 | 10,53 | 10,70 | 10,53 | 10,56 | 10,56 | 204.762 |
| 31 mar 2024 | 10,53 | 10,53 | 10,53 | 10,53 | 10,53 | - |
| 28 mar 2024 | 10,75 | 10,85 | 10,27 | 10,53 | 10,53 | 331.814 |
| 27 mar 2024 | 10,78 | 11,01 | 10,78 | 10,78 | 10,78 | 726.193 |
| 26 mar 2024 | 11,20 | 11,20 | 10,89 | 11,00 | 11,00 | 503.628 |
| 25 mar 2024 | 11,24 | 11,31 | 11,10 | 11,22 | 11,22 | 2.581.591 |
| 24 mar 2024 | 11,34 | 11,34 | 11,00 | 11,22 | 11,22 | 524.992 |
| 21 mar 2024 | 11,21 | 11,34 | 11,20 | 11,20 | 11,20 | 1.671.287 |
| 20 mar 2024 | 11,36 | 11,36 | 11,04 | 11,29 | 11,29 | 1.224.877 |
| 19 mar 2024 | 11,31 | 11,52 | 11,20 | 11,31 | 11,31 | 2.010.877 |
| 18 mar 2024 | 11,32 | 11,39 | 11,25 | 11,30 | 11,30 | 1.935.832 |
| 17 mar 2024 | 11,01 | 11,40 | 10,93 | 11,40 | 11,40 | 504.605 |
| 14 mar 2024 | 11,21 | 11,24 | 11,00 | 11,00 | 11,00 | 2.145.715 |
| 13 mar 2024 | 10,72 | 11,30 | 10,72 | 11,13 | 11,13 | 661.282 |
| 12 mar 2024 | 10,67 | 10,90 | 10,60 | 10,78 | 10,78 | 688.660 |
| 11 mar 2024 | 10,75 | 10,81 | 10,65 | 10,65 | 10,65 | 423.763 |
| 10 mar 2024 | 10,60 | 10,97 | 10,60 | 10,78 | 10,78 | 231.978 |
| 07 mar 2024 | 10,33 | 10,94 | 10,33 | 10,84 | 10,84 | 128.557 |
| 06 mar 2024 | 11,29 | 11,29 | 10,70 | 10,90 | 10,90 | 1.108.336 |
| 06 mar 2024 | 0.375 Dividendo | |||||
| 05 mar 2024 | 11,38 | 11,40 | 11,12 | 11,40 | 11,02 | 1.264.590 |
| 04 mar 2024 | 10,99 | 11,50 | 10,95 | 11,34 | 10,97 | 752.148 |
| 29 feb 2024 | 11,11 | 11,32 | 10,95 | 11,00 | 10,64 | 4.659.166 |
| 28 feb 2024 | 10,95 | 11,55 | 10,95 | 11,20 | 10,83 | 3.730.954 |
| 27 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,54 | - |
| 26 feb 2024 | 11,00 | 11,30 | 10,90 | 10,90 | 10,54 | 2.824.100 |
| 25 feb 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,25 | - |
| 22 feb 2024 | 10,43 | 10,74 | 10,43 | 10,60 | 10,25 | 983.332 |
| 21 feb 2024 | 10,45 | 10,68 | 10,31 | 10,50 | 10,15 | 438.437 |
| 20 feb 2024 | 10,52 | 10,60 | 10,42 | 10,43 | 10,09 | 624.624 |
| 19 feb 2024 | 10,51 | 10,73 | 10,49 | 10,58 | 10,23 | 507.098 |
| 18 feb 2024 | 10,55 | 10,89 | 10,43 | 10,52 | 10,17 | 514.632 |
| 15 feb 2024 | 10,73 | 10,77 | 10,50 | 10,58 | 10,23 | 564.108 |
| 14 feb 2024 | 10,73 | 10,92 | 10,64 | 10,70 | 10,35 | 1.238.239 |
| 12 feb 2024 | 11,04 | 11,59 | 10,68 | 10,72 | 10,37 | 994.881 |
| 11 feb 2024 | 9,61 | 10,66 | 9,61 | 10,66 | 10,31 | 1.102.972 |
| 08 feb 2024 | 9,70 | 9,71 | 9,55 | 9,70 | 9,38 | 445.311 |
| 07 feb 2024 | 9,88 | 9,91 | 9,63 | 9,70 | 9,38 | 1.375.482 |
| 06 feb 2024 | 10,00 | 10,15 | 9,79 | 9,88 | 9,56 | 474.744 |
| 05 feb 2024 | 10,10 | 10,52 | 10,00 | 10,00 | 9,67 | 568.729 |
| 04 feb 2024 | 10,26 | 10,27 | 10,04 | 10,10 | 9,77 | 542.591 |
| 01 feb 2024 | 10,45 | 10,45 | 10,21 | 10,27 | 9,93 | 702.280 |
| 31 ene 2024 | 10,30 | 10,74 | 10,29 | 10,35 | 10,01 | 719.413 |
| *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.