U.S. markets closed

The Commercial Bank (P.S.Q.C.) (CBQK.QA)

Qatar - Qatar Precio retrasado. Moneda en QAR.
Añadir a la lista de seguimiento
3.9970-0.0140 (-0.35%)
Al cierre: 01:12PM AST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en QARDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 jun 20244.02004.02103.96103.99703.99706,800,619
12 jun 20243.98204.03403.98204.01104.01103,008,156
11 jun 20243.94003.99003.93803.96103.96102,807,721
10 jun 20243.92103.94303.91803.94003.94001,048,283
09 jun 20243.92103.93103.89503.93103.93102,052,370
06 jun 20243.90803.92303.88703.92003.92005,326,626
05 jun 20243.92103.92903.89803.89903.89903,373,711
04 jun 20243.93003.94403.90003.91903.91902,915,344
03 jun 20243.90703.92503.85903.92003.92004,775,123
02 jun 20243.83703.95903.83703.90703.90701,745,405
30 may 20243.82003.98203.75603.88003.880017,339,026
29 may 20243.83103.85603.80003.81003.81007,135,265
28 may 20243.82103.90903.80003.84003.84009,128,333
27 may 20243.94003.94003.82403.84903.84906,293,201
26 may 20244.04104.04503.91003.95503.95501,441,152
23 may 20244.15004.15604.01504.01504.01502,799,957
22 may 20244.14304.16904.13404.15604.15601,453,049
21 may 20244.18004.18004.12004.15004.15002,978,835
20 may 20244.20804.21404.12104.17104.17102,128,267
19 may 20244.18004.22504.17804.20804.20801,551,349
16 may 20244.09504.38004.09504.17804.17804,134,123
15 may 20244.10404.11504.08904.10804.10801,126,739
14 may 20244.12904.13204.10304.10304.10302,644,977
13 may 20244.12204.12204.12204.12204.1220-
12 may 20244.11104.14004.09204.12204.12202,241,520
09 may 20244.07004.10004.05004.10004.10007,273,252
08 may 20244.07004.12204.05004.10004.10008,929,691
07 may 20244.08204.08204.04204.07004.07002,452,642
06 may 20244.03004.03004.03004.03004.0300-
05 may 20244.02104.04704.00204.03004.03008,650,000
02 may 20244.11304.12303.99904.00104.00104,843,528
01 may 20244.16004.16104.11004.11204.11202,624,464
30 abr 20244.13904.18204.13104.15304.15305,241,102
29 abr 20244.14904.14904.11104.13904.13903,324,121
28 abr 20244.21004.21004.21004.21004.2100-
25 abr 20244.23104.27804.19004.21004.21002,669,578
24 abr 20244.26904.28904.21204.26404.26407,373,751
23 abr 20244.23804.24504.21004.21004.21001,625,586
22 abr 20244.22904.24804.20704.23804.23802,665,733
21 abr 20244.25004.27704.21104.21104.21101,354,853
18 abr 20244.22504.28004.19004.25004.25009,219,847
17 abr 20244.34704.34704.23904.25004.25007,213,306
16 abr 20244.40004.40204.32104.33404.33404,090,062
15 abr 20244.40404.43204.40004.40204.40206,765,258
14 abr 2024------
08 abr 20244.46504.48904.44704.45104.45101,331,956
07 abr 2024------
04 abr 20244.48704.59704.46804.49904.49903,995,507
03 abr 20244.61804.61804.35104.49004.49004,009,786
02 abr 20244.69804.69804.55504.55504.55503,604,031
02 abr 20240.25 Dividendo
01 abr 20244.94004.94004.82104.82104.5710762,537
31 mar 20244.93504.93504.93504.93504.6791-
28 mar 20244.97005.00904.93504.93504.67912,408,247
27 mar 20245.03405.03404.96004.96004.70283,074,752
26 mar 20245.08005.08004.98004.98204.72372,357,751
25 mar 20245.09805.09805.04105.06004.79761,094,064
24 mar 20245.10005.12105.08505.10004.8355471,159
21 mar 20245.09005.12605.07605.10004.83552,355,156
20 mar 20245.09405.09405.06005.06004.79761,866,130
19 mar 20245.07405.14005.07005.07004.80711,665,028
18 mar 20245.15105.19905.05105.10004.83555,491,465
17 mar 20245.13505.18705.10305.15004.8829995,125
14 mar 20245.16505.22005.13505.13504.868712,866,055
13 mar 20245.14905.16205.12305.15204.88481,906,164
12 mar 20245.12005.13005.10205.13004.86401,882,551
11 mar 20245.08505.12005.07005.12004.85452,127,253
10 mar 20245.09405.10705.08005.08504.8213984,421
07 mar 20244.99305.10004.98905.09004.82612,716,434
06 mar 20245.09105.14904.97105.03004.76921,989,808
05 mar 20245.15205.15205.02205.09004.82612,100,334
04 mar 20245.04205.15205.04005.15204.88481,979,207
29 feb 20245.04305.08005.01505.05604.79386,408,099
28 feb 20245.18505.18505.02305.04004.77863,267,732
27 feb 20245.17005.17005.17005.17004.9019-
26 feb 20245.19205.19205.12305.17004.90192,741,202
25 feb 20245.18005.18005.18005.18004.9114-
22 feb 20245.15805.19005.13705.18004.91142,406,052
21 feb 20245.11505.17005.08005.17004.90192,259,918
20 feb 20245.10105.11905.08305.11304.84792,422,413
19 feb 20244.96605.20004.96405.10004.83554,985,462
18 feb 20244.84504.98204.84504.95104.69433,443,536
15 feb 20244.88504.88804.80304.88004.62693,551,329
14 feb 20244.89304.93004.84304.88104.62794,264,585
12 feb 20244.94104.94104.86504.89004.63642,885,062
11 feb 20245.00005.00004.93004.94004.68381,740,076
08 feb 20245.03405.06804.96104.99004.73122,730,251
07 feb 20245.11205.13404.93005.03804.77675,957,523
06 feb 20245.13205.13305.01005.10004.83553,056,826
05 feb 20245.20005.23505.05005.09204.82792,973,065
04 feb 20245.23005.23605.13105.20004.93032,091,038
01 feb 20245.28305.28305.18505.22304.95222,094,296
31 ene 20245.29305.37005.25005.25004.97782,286,098
30 ene 20245.29805.49905.21005.35005.07264,585,061
29 ene 20245.53605.53605.26105.26104.98824,905,389
28 ene 20245.58305.58505.48005.49905.21381,911,599
25 ene 20245.68605.68605.57005.57005.28122,614,700
24 ene 20245.61205.73005.61105.64005.34753,293,862
23 ene 20245.57105.61905.52405.60305.31241,350,049
22 ene 20245.52405.61905.52005.54205.25462,358,224
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...