Mesaieed Petrochemical Holding Company Q.P.S.C. (MPHC.QA)
Qatar - Qatar Precio retrasado. Divisa en QAR.
Añadir a la lista de seguimiento
Al cierre: 01:10PM AST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en QARDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 1.6950 | 1.7200 | 1.6620 | 1.7200 | 1.7200 | 22,432,165 |
| 29 may 2024 | 1.7200 | 1.7200 | 1.6950 | 1.6950 | 1.6950 | 5,905,497 |
| 28 may 2024 | 1.7110 | 1.7250 | 1.7080 | 1.7200 | 1.7200 | 5,153,584 |
| 27 may 2024 | 1.7110 | 1.7200 | 1.6900 | 1.7150 | 1.7150 | 6,233,076 |
| 26 may 2024 | 1.7460 | 1.7570 | 1.7120 | 1.7200 | 1.7200 | 6,355,889 |
| 23 may 2024 | 1.7900 | 1.7930 | 1.7600 | 1.7600 | 1.7600 | 6,580,950 |
| 22 may 2024 | 1.8000 | 1.8200 | 1.7750 | 1.8000 | 1.8000 | 11,795,803 |
| 21 may 2024 | 1.7360 | 1.8040 | 1.7360 | 1.8000 | 1.8000 | 20,493,949 |
| 20 may 2024 | 1.7020 | 1.7480 | 1.7020 | 1.7360 | 1.7360 | 10,573,636 |
| 19 may 2024 | 1.7030 | 1.7170 | 1.7020 | 1.7020 | 1.7020 | 3,276,849 |
| 16 may 2024 | 1.7240 | 1.7370 | 1.7010 | 1.7010 | 1.7010 | 6,176,816 |
| 15 may 2024 | 1.7570 | 1.7740 | 1.7170 | 1.7240 | 1.7240 | 11,430,531 |
| 14 may 2024 | 1.7820 | 1.7900 | 1.7560 | 1.7560 | 1.7560 | 7,673,039 |
| 13 may 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | - |
| 12 may 2024 | 1.7760 | 1.8140 | 1.7760 | 1.7820 | 1.7820 | 4,616,823 |
| 09 may 2024 | 1.7800 | 1.7980 | 1.7780 | 1.7900 | 1.7900 | 4,116,934 |
| 08 may 2024 | 1.7810 | 1.7970 | 1.7580 | 1.7800 | 1.7800 | 9,501,199 |
| 07 may 2024 | 1.7900 | 1.8210 | 1.7800 | 1.7970 | 1.7970 | 5,502,049 |
| 06 may 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 05 may 2024 | 1.8080 | 1.8400 | 1.8080 | 1.8100 | 1.8100 | 4,397,477 |
| 02 may 2024 | 1.8390 | 1.8660 | 1.8100 | 1.8130 | 1.8130 | 7,376,295 |
| 01 may 2024 | 1.8880 | 1.9000 | 1.8500 | 1.8540 | 1.8540 | 8,281,728 |
| 30 abr 2024 | 1.8900 | 1.9190 | 1.8890 | 1.9190 | 1.9190 | 7,855,480 |
| 29 abr 2024 | 1.8750 | 1.9140 | 1.8750 | 1.9010 | 1.9010 | 4,184,903 |
| 28 abr 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 25 abr 2024 | 1.8820 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 6,883,852 |
| 24 abr 2024 | 1.8660 | 1.8920 | 1.8610 | 1.8610 | 1.8610 | 7,504,557 |
| 23 abr 2024 | 1.8230 | 1.8900 | 1.8230 | 1.8850 | 1.8850 | 5,200,386 |
| 22 abr 2024 | 1.8810 | 1.8830 | 1.8410 | 1.8800 | 1.8800 | 8,376,711 |
| 21 abr 2024 | 1.9000 | 1.9240 | 1.8810 | 1.8810 | 1.8810 | 2,487,940 |
| 18 abr 2024 | 1.8930 | 1.9230 | 1.8930 | 1.9000 | 1.9000 | 3,630,719 |
| 17 abr 2024 | 1.9020 | 1.9240 | 1.9010 | 1.9100 | 1.9100 | 3,224,606 |
| 16 abr 2024 | 1.9100 | 1.9450 | 1.9100 | 1.9330 | 1.9330 | 5,651,927 |
| 15 abr 2024 | 1.8800 | 1.9470 | 1.8800 | 1.9310 | 1.9310 | 8,991,158 |
| 14 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | 1.9260 | 1.9260 | 1.9030 | 1.9260 | 1.9260 | 2,865,461 |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 1.9500 | 1.9660 | 1.9320 | 1.9480 | 1.9480 | 9,914,603 |
| 03 abr 2024 | 1.9580 | 1.9960 | 1.9360 | 1.9500 | 1.9500 | 6,723,809 |
| 02 abr 2024 | 1.9500 | 1.9920 | 1.9500 | 1.9700 | 1.9700 | 5,189,657 |
| 01 abr 2024 | 1.9610 | 2.0000 | 1.9410 | 1.9840 | 1.9840 | 8,177,254 |
| 31 mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 28 mar 2024 | 1.9300 | 1.9670 | 1.9300 | 1.9610 | 1.9610 | 6,723,917 |
| 27 mar 2024 | 1.9060 | 1.9640 | 1.9060 | 1.9610 | 1.9610 | 9,498,267 |
| 26 mar 2024 | 1.9050 | 1.9300 | 1.9050 | 1.9200 | 1.9200 | 4,587,052 |
| 25 mar 2024 | 1.9310 | 1.9320 | 1.9000 | 1.9190 | 1.9190 | 8,219,887 |
| 24 mar 2024 | 1.9210 | 1.9320 | 1.9210 | 1.9320 | 1.9320 | 4,030,794 |
| 21 mar 2024 | 1.9140 | 1.9360 | 1.9130 | 1.9350 | 1.9350 | 7,046,068 |
| 20 mar 2024 | 1.9170 | 1.9300 | 1.9150 | 1.9240 | 1.9240 | 4,592,974 |
| 19 mar 2024 | 1.9210 | 1.9270 | 1.9150 | 1.9170 | 1.9170 | 16,389,291 |
| 18 mar 2024 | 1.9190 | 1.9350 | 1.9120 | 1.9210 | 1.9210 | 8,871,015 |
| 17 mar 2024 | 1.9290 | 1.9500 | 1.9110 | 1.9190 | 1.9190 | 7,234,218 |
| 14 mar 2024 | 1.8970 | 1.9560 | 1.8850 | 1.9290 | 1.9290 | 88,238,393 |
| 13 mar 2024 | 1.8450 | 1.8990 | 1.8450 | 1.8830 | 1.8830 | 9,721,869 |
| 12 mar 2024 | 1.8050 | 1.8700 | 1.8050 | 1.8700 | 1.8700 | 12,863,298 |
| 11 mar 2024 | 1.8030 | 1.8340 | 1.8030 | 1.8230 | 1.8230 | 7,566,525 |
| 10 mar 2024 | 1.8170 | 1.8390 | 1.8140 | 1.8180 | 1.8180 | 5,048,176 |
| 07 mar 2024 | 1.8290 | 1.8440 | 1.8230 | 1.8440 | 1.8440 | 5,352,967 |
| 06 mar 2024 | 1.8310 | 1.8710 | 1.8100 | 1.8440 | 1.8440 | 10,564,148 |
| 06 mar 2024 | 0.086 Dividendo | |||||
| 05 mar 2024 | 1.9220 | 1.9700 | 1.9170 | 1.9460 | 1.8600 | 12,597,784 |
| 04 mar 2024 | 1.9030 | 1.9700 | 1.8950 | 1.9550 | 1.8686 | 21,235,100 |
| 29 feb 2024 | 1.8840 | 1.9210 | 1.8750 | 1.8900 | 1.8065 | 93,825,854 |
| 28 feb 2024 | 1.8480 | 1.8890 | 1.8480 | 1.8850 | 1.8017 | 20,589,706 |
| 27 feb 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.7367 | - |
| 26 feb 2024 | 1.8030 | 1.8390 | 1.7890 | 1.8170 | 1.7367 | 15,205,275 |
| 25 feb 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.6937 | - |
| 22 feb 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7720 | 1.6937 | 13,550,367 |
| 21 feb 2024 | 1.7610 | 1.7940 | 1.7610 | 1.7840 | 1.7052 | 12,214,767 |
| 20 feb 2024 | 1.7880 | 1.8090 | 1.7590 | 1.7800 | 1.7013 | 20,444,046 |
| 19 feb 2024 | 1.7270 | 1.7950 | 1.7170 | 1.7900 | 1.7109 | 17,778,821 |
| 18 feb 2024 | 1.7300 | 1.7310 | 1.7130 | 1.7310 | 1.6545 | 7,014,093 |
| 15 feb 2024 | 1.7390 | 1.7650 | 1.7180 | 1.7300 | 1.6535 | 12,373,119 |
| 14 feb 2024 | 1.6780 | 1.7460 | 1.6760 | 1.7370 | 1.6602 | 17,673,392 |
| 12 feb 2024 | 1.6800 | 1.7160 | 1.6730 | 1.6800 | 1.6058 | 20,442,104 |
| 11 feb 2024 | 1.6900 | 1.7190 | 1.6860 | 1.7020 | 1.6268 | 6,745,812 |
| 08 feb 2024 | 1.7450 | 1.7790 | 1.6900 | 1.6900 | 1.6153 | 17,523,760 |
| 07 feb 2024 | 1.6610 | 1.7850 | 1.6520 | 1.7590 | 1.6813 | 19,238,547 |
| 06 feb 2024 | 1.6440 | 1.6610 | 1.6400 | 1.6610 | 1.5876 | 6,356,633 |
| 05 feb 2024 | 1.6610 | 1.6610 | 1.6360 | 1.6600 | 1.5866 | 5,017,835 |
| 04 feb 2024 | 1.6610 | 1.6670 | 1.6410 | 1.6610 | 1.5876 | 3,176,261 |
| 01 feb 2024 | 1.6880 | 1.6880 | 1.6510 | 1.6610 | 1.5876 | 7,634,572 |
| 31 ene 2024 | 1.6730 | 1.7090 | 1.6730 | 1.6800 | 1.6058 | 6,372,776 |
| 30 ene 2024 | 1.6930 | 1.7000 | 1.6740 | 1.6930 | 1.6182 | 3,195,042 |
| 29 ene 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6900 | 1.6153 | 5,629,450 |
| 28 ene 2024 | 1.7100 | 1.7190 | 1.6950 | 1.7100 | 1.6344 | 5,903,664 |
| 25 ene 2024 | 1.7210 | 1.7280 | 1.7060 | 1.7100 | 1.6344 | 14,355,621 |
| 24 ene 2024 | 1.7240 | 1.7330 | 1.7170 | 1.7210 | 1.6449 | 10,209,597 |
| 23 ene 2024 | 1.6620 | 1.7400 | 1.6620 | 1.7270 | 1.6507 | 17,921,149 |
| 22 ene 2024 | 1.6830 | 1.6950 | 1.6580 | 1.6610 | 1.5876 | 16,156,670 |
| 21 ene 2024 | 1.7000 | 1.7180 | 1.6800 | 1.6840 | 1.6096 | 7,265,343 |
| 18 ene 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7000 | 1.6249 | 30,065,056 |
| 17 ene 2024 | 1.7610 | 1.7630 | 1.7170 | 1.7200 | 1.6440 | 9,135,257 |
| 16 ene 2024 | 1.7860 | 1.7860 | 1.7550 | 1.7550 | 1.6774 | 8,457,169 |
| 15 ene 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7860 | 1.7071 | 9,391,690 |
| 14 ene 2024 | 1.8190 | 1.8420 | 1.8130 | 1.8200 | 1.7396 | 5,941,551 |
| 11 ene 2024 | 1.7870 | 1.8380 | 1.7800 | 1.8200 | 1.7396 | 9,198,990 |
| 10 ene 2024 | 1.8270 | 1.8270 | 1.7810 | 1.7950 | 1.7157 | 6,390,089 |
| 09 ene 2024 | 1.8350 | 1.8350 | 1.8210 | 1.8300 | 1.7491 | 3,757,672 |
| 08 ene 2024 | 1.8250 | 1.8400 | 1.8140 | 1.8390 | 1.7577 | 10,550,395 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.