U.S. markets closed

Qatar Insurance Company Q.S.P.C. (QATI.QA)

Qatar - Qatar Precio retrasado. Moneda en QAR.
Añadir a la lista de seguimiento
2.1080+0.0070 (+0.33%)
Al cierre: 12:59PM AST
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en QARDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 20242.10002.10902.10002.10802.108028,920
26 jun 20242.10202.10502.09002.10102.1010263,974
25 jun 20242.12202.13502.10002.10002.1000117,278
24 jun 20242.10002.11302.10002.10702.1070199,309
23 jun 20242.10002.10002.09002.10002.1000126,600
20 jun 20242.08802.11402.08802.10002.1000115,475
19 jun 20242.10502.14702.10502.14702.147020,673
13 jun 20242.10702.10702.09402.10002.1000156,498
12 jun 20242.11002.11202.08102.08202.082010,128,557
11 jun 20242.10002.11002.03502.11002.1100436,908
10 jun 20242.11002.11002.09202.09202.092045,526
09 jun 20242.09802.10002.08002.10002.1000300,011
06 jun 20242.10002.10102.10002.10002.1000245,798
05 jun 20242.06102.10002.06102.10002.1000747,151
04 jun 20242.05902.08002.05002.06102.06102,200,996
03 jun 20242.06402.06402.04502.05202.052072,956
02 jun 20242.09902.09902.00002.07002.07003,178,671
30 may 20241.95602.10001.95602.10002.10002,960,967
29 may 20242.04002.04001.98301.99901.99906,779,018
28 may 20242.05602.05602.00102.04002.0400739,137
27 may 20242.07602.07602.00502.07202.0720192,795
26 may 20242.08802.08802.06302.06302.063030,050
23 may 20242.08802.10002.06402.08702.087091,726
22 may 20242.12402.13002.03802.04902.0490647,505
21 may 20242.22702.22702.13302.15802.1580162,756
20 may 20242.12102.14002.11002.14002.140071,270
19 may 20242.12302.20002.12302.13502.1350241,067
16 may 20242.11802.14902.10502.10502.1050168,226
15 may 20242.13002.15402.11502.15002.1500230,246
14 may 20242.13902.13902.12502.12502.1250260,867
13 may 20242.16002.16002.16002.16002.1600-
12 may 20242.18202.18202.12602.16002.1600103,684
09 may 20242.16902.17202.15102.15202.1520278,110
08 may 20242.17402.19902.15002.19902.1990146,284
07 may 20242.21502.21502.15002.20502.2050176,354
06 may 20242.21002.21002.21002.21002.2100-
05 may 20242.22002.23002.21002.21002.210072,160
02 may 20242.22502.23902.20302.22002.2200319,363
01 may 20242.22202.25802.22202.24002.2400321,136
30 abr 20242.28902.29002.21002.26902.26901,432,714
29 abr 20242.19002.29002.19002.28902.2890313,739
28 abr 20242.20002.20002.20002.20002.2000-
25 abr 20242.20302.20302.20002.20002.200056,809
24 abr 20242.20302.20502.19802.20302.2030430,247
23 abr 20242.20202.20502.20002.20102.2010356,739
22 abr 20242.21002.22402.20602.20802.2080297,202
21 abr 20242.23302.23502.20002.20002.2000516,985
18 abr 20242.21802.23502.21802.23302.233060,265
17 abr 20242.21802.22102.20002.21302.21301,611,860
16 abr 20242.24802.24802.21802.21802.2180112,173
15 abr 20242.23702.25002.22702.23002.2300782,343
14 abr 2024------
08 abr 20242.25202.25202.21802.23502.2350117,616
07 abr 2024------
04 abr 20242.22802.24302.20002.22802.22803,560,609
03 abr 20242.24402.24402.22002.22202.2220119,775
02 abr 20242.22302.29702.22302.29702.2970131,735
01 abr 20242.21602.23502.21602.23002.230068,821
31 mar 20242.25002.25002.25002.25002.2500-
28 mar 20242.26602.27102.20602.25002.25002,954,800
27 mar 20242.28302.28502.26202.26202.2620245,692
26 mar 20242.30502.30502.28502.28502.285063,386
25 mar 20242.31502.31502.25002.29902.2990130,457
24 mar 20242.34902.34902.31002.31002.310096,848
21 mar 20242.32802.34002.31002.34002.3400150,782
20 mar 20242.35502.37002.32002.32802.3280100,243
19 mar 20242.37202.37202.33502.37002.3700116,837
18 mar 20242.38702.38902.29602.34502.3450684,674
17 mar 20242.34002.38702.34002.38402.3840599,351
14 mar 20242.34002.34002.32402.34002.3400176,088
13 mar 20242.34002.35202.31302.34902.349075,167
12 mar 20242.31402.32802.30002.32102.321043,502
11 mar 20242.31602.31902.28102.31902.3190249,641
10 mar 20242.37602.37602.27002.33002.3300163,340
07 mar 20242.27602.35502.20002.35402.3540474,659
07 mar 20240.1 Dividendo
06 mar 20242.33002.37302.28002.28002.18001,728,510
05 mar 20242.30002.34902.29002.34702.24412,881,928
04 mar 20242.32502.32502.27602.28602.185789,247
29 feb 20242.33202.34702.31502.32102.2192716,541
28 feb 20242.34902.34902.31802.33302.2307469,062
27 feb 20242.35002.35002.35002.35002.2469-
26 feb 20242.36502.39002.35002.35002.24691,630,914
25 feb 20242.35002.35002.35002.35002.2469-
22 feb 20242.27402.35002.25502.35002.2469544,695
21 feb 20242.27202.29802.25002.29802.1972546,128
20 feb 20242.26502.30002.25702.28002.1800343,732
19 feb 20242.26302.31702.26302.28202.18191,091,622
18 feb 20242.21902.38902.21902.30002.19912,804,194
15 feb 20242.28502.28502.20202.21902.12172,363,920
14 feb 20242.24702.26402.24002.24002.1418751,491
12 feb 20242.26702.26702.24702.25002.1513300,710
11 feb 20242.27602.28202.22402.27202.1724710,432
08 feb 20242.28202.28202.27402.27402.174320,968
07 feb 20242.28602.29102.27202.27802.1781154,067
06 feb 20242.22402.30002.21402.30002.1991406,985
05 feb 20242.28402.28402.23002.26002.1609703,772
04 feb 20242.30002.30002.28602.28602.185761,722
01 feb 20242.30002.30002.29402.29402.193429,198
31 ene 20242.31002.31002.28502.30002.1991879,580
*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...