U.S. markets closed

Masraf Al Rayan (Q.P.S.C.) (MARK.QA)

Qatar - Qatar Precio retrasado. Moneda en QAR.
Añadir a la lista de seguimiento
2.3200-0.0010 (-0.04%)
Al cierre: 01:10PM AST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en QARDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 jun 20242.34002.34002.31702.32002.32007,060,640
20 jun 20242.34902.34902.32102.32102.321014,960,234
19 jun 20242.35402.35402.33602.34402.34405,991,697
13 jun 20242.34802.36102.33002.35502.35508,799,983
12 jun 20242.35502.36802.33602.35002.35009,899,678
11 jun 20242.33702.35402.33702.35402.35409,720,503
10 jun 20242.33002.34802.32602.34202.34209,453,108
09 jun 20242.32302.34902.31702.33002.330011,308,242
06 jun 20242.32202.33102.31402.33002.33009,784,192
05 jun 20242.32002.33702.31102.32202.32207,108,388
04 jun 20242.32202.34102.32202.33002.33009,236,944
03 jun 20242.32002.33002.30802.32202.322010,761,221
02 jun 20242.33602.36402.31502.31902.319012,986,706
30 may 20242.36502.37002.30302.30302.303054,674,943
29 may 20242.40302.40702.34902.37002.370014,542,866
28 may 20242.38502.42502.38502.40302.40307,005,951
27 may 20242.41202.42302.38002.38502.38507,876,403
26 may 20242.46102.46102.40002.40802.408011,690,356
23 may 20242.47102.48502.46202.46902.46904,310,673
22 may 20242.47502.49102.46502.48202.482010,888,880
21 may 20242.47402.48502.46202.47802.47808,716,914
20 may 20242.44702.47202.44702.47002.470013,631,139
19 may 20242.44002.45802.43302.44702.44706,495,132
16 may 20242.41302.43002.40602.43002.43008,628,564
15 may 20242.41002.45902.41002.41002.410027,159,234
14 may 20242.38302.41002.38302.40102.401012,722,672
13 may 20242.38602.38602.38602.38602.3860-
12 may 20242.38402.40002.38002.38602.38605,068,270
09 may 20242.41202.42002.37002.37002.370010,882,500
08 may 20242.40102.43102.40102.41702.417012,450,982
07 may 20242.42702.44502.40102.42002.420011,266,252
06 may 20242.43602.43602.43602.43602.4360-
05 may 20242.43102.44902.42502.43602.43606,867,724
02 may 20242.49002.49702.42002.43002.430016,143,384
01 may 20242.49802.51602.49502.49702.49704,164,582
30 abr 20242.50102.52402.49602.51202.51207,207,656
29 abr 20242.48502.51702.48502.50602.50608,872,210
28 abr 20242.47502.47502.47502.47502.4750-
25 abr 20242.48002.49802.47302.47502.47505,833,002
24 abr 20242.49902.50002.48002.48102.48106,792,225
23 abr 20242.48102.51902.48102.49502.49507,086,570
22 abr 20242.51102.52902.48002.48002.48007,194,794
21 abr 20242.53002.56402.50602.51802.51808,508,643
18 abr 20242.53002.55902.52502.53002.53009,187,132
17 abr 20242.49902.53302.48602.53002.530012,758,515
16 abr 20242.52502.53402.48802.50002.50009,670,292
15 abr 20242.48002.52502.48002.52202.522017,017,221
14 abr 2024------
08 abr 20242.44002.50002.44002.50002.500012,051,064
07 abr 2024------
04 abr 20242.33202.38702.33202.38002.380018,721,240
03 abr 20242.35002.36902.33102.33102.33109,699,445
02 abr 20242.34002.35502.34002.35002.350011,629,742
01 abr 20242.37402.37402.30902.32002.320013,338,669
31 mar 20242.37402.37402.37402.37402.3740-
28 mar 20242.36102.38002.36102.37402.374010,280,693
27 mar 20242.38202.39302.35602.36002.360010,116,353
26 mar 20242.41502.43002.37602.38102.381019,214,362
26 mar 20240.1 Dividendo
25 mar 20242.52002.52402.50802.51502.41505,533,634
24 mar 20242.52502.53002.51602.52002.41984,003,003
21 mar 20242.51502.53702.51502.52502.42464,444,408
20 mar 20242.51002.52702.51002.51202.41215,378,802
19 mar 20242.53302.55002.51002.51002.410212,036,489
18 mar 20242.56902.57302.52002.52002.419813,993,469
17 mar 20242.56902.56902.55902.56802.46599,590,353
14 mar 20242.56002.57902.55902.57002.467825,571,198
13 mar 20242.55902.57302.55702.56002.45828,715,618
12 mar 20242.54002.56902.54002.55602.45446,947,666
11 mar 20242.52402.56202.51902.54002.439018,956,431
10 mar 20242.51402.54402.51002.52402.423613,531,257
07 mar 20242.50002.52002.49502.51402.41407,678,771
06 mar 20242.49702.50902.49502.50102.40167,560,868
05 mar 20242.52702.52902.49402.50002.400610,824,694
04 mar 20242.51202.52902.51202.52702.42657,602,199
29 feb 20242.48902.53002.48502.53002.429416,687,437
28 feb 20242.51302.52502.49002.49002.391012,491,067
27 feb 20242.47902.47902.47902.47902.3804-
26 feb 20242.44802.50202.42002.47902.380421,930,470
25 feb 20242.45202.45202.45202.45202.3545-
22 feb 20242.49902.50102.44702.45202.354520,830,705
21 feb 20242.48002.50102.47002.50002.40069,121,620
20 feb 20242.47602.50202.46202.48202.383312,656,176
19 feb 20242.39802.48902.38202.48902.390019,428,754
18 feb 20242.40302.40602.37902.39702.30178,845,881
15 feb 20242.41402.44002.40002.40702.31137,636,913
14 feb 20242.37902.42502.37502.42502.328612,566,243
12 feb 20242.34902.38502.31602.38502.290217,553,179
11 feb 20242.35602.38902.34502.35002.25669,341,731
08 feb 20242.36402.39502.34502.35102.257521,432,269
07 feb 20242.30602.36002.29202.36002.266224,309,239
06 feb 20242.25202.29002.23202.29002.198915,794,306
05 feb 20242.29102.29302.25102.27002.179710,566,180
04 feb 20242.29402.29602.27002.28802.197019,854,135
01 feb 20242.35002.35002.28102.30002.208525,489,301
31 ene 20242.39302.39402.35002.35002.256615,299,610
30 ene 20242.42202.43502.35302.38602.291125,817,358
29 ene 20242.46002.46402.40102.41102.315116,093,123
28 ene 20242.43802.48402.43802.45702.35938,325,940
25 ene 20242.47702.48502.42302.44902.351622,459,389
*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...