Mercado fechado

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

Qatar - Qatar Preço Adiado. Moeda em QAR.
Adicionar à lista
2,4750-0,0060 (-0,24%)
No fechamento: 01:10PM AST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em QARBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 20242,48002,49802,47302,47502,47505.833.002
24 de abr. de 20242,49902,50002,48002,48102,48106.792.225
23 de abr. de 20242,48102,51902,48102,49502,49507.086.570
22 de abr. de 20242,51102,52902,48002,48002,48007.194.794
21 de abr. de 20242,53002,56402,50602,51802,51808.508.643
18 de abr. de 20242,53002,55902,52502,53002,53009.187.132
17 de abr. de 20242,49902,53302,48602,53002,530012.758.515
16 de abr. de 20242,52502,53402,48802,50002,50009.670.292
15 de abr. de 20242,48002,52502,48002,52202,522017.017.221
14 de abr. de 2024------
08 de abr. de 20242,44002,50002,44002,50002,500012.051.064
07 de abr. de 2024------
04 de abr. de 20242,33202,38702,33202,38002,380018.721.240
03 de abr. de 20242,35002,36902,33102,33102,33109.699.445
02 de abr. de 20242,34002,35502,34002,35002,350011.629.742
01 de abr. de 20242,37402,37402,30902,32002,320013.338.669
31 de mar. de 20242,37402,37402,37402,37402,3740-
28 de mar. de 20242,36102,38002,36102,37402,374010.280.693
27 de mar. de 20242,38202,39302,35602,36002,360010.116.353
26 de mar. de 20242,41502,43002,37602,38102,381019.214.362
26 de mar. de 20240.1 Dividendo
25 de mar. de 20242,52002,52402,50802,51502,41505.533.634
24 de mar. de 20242,52502,53002,51602,52002,41984.003.003
21 de mar. de 20242,51502,53702,51502,52502,42464.444.408
20 de mar. de 20242,51002,52702,51002,51202,41215.378.802
19 de mar. de 20242,53302,55002,51002,51002,410212.036.489
19 de mar. de 20240.1 Dividendo
18 de mar. de 20242,56902,57302,52002,52002,323813.993.469
17 de mar. de 20242,56902,56902,55902,56802,36809.590.353
14 de mar. de 20242,56002,57902,55902,57002,369925.571.198
13 de mar. de 20242,55902,57302,55702,56002,36078.715.618
12 de mar. de 20242,54002,56902,54002,55602,35706.947.666
11 de mar. de 20242,52402,56202,51902,54002,342218.956.431
10 de mar. de 20242,51402,54402,51002,52402,327513.531.257
07 de mar. de 20242,50002,52002,49502,51402,31827.678.771
06 de mar. de 20242,49702,50902,49502,50102,30637.560.868
05 de mar. de 20242,52702,52902,49402,50002,305310.824.694
04 de mar. de 20242,51202,52902,51202,52702,33027.602.199
29 de fev. de 20242,48902,53002,48502,53002,333016.687.437
28 de fev. de 20242,51302,52502,49002,49002,296112.491.067
27 de fev. de 20242,47902,47902,47902,47902,2860-
26 de fev. de 20242,44802,50202,42002,47902,286021.930.470
25 de fev. de 20242,45202,45202,45202,45202,2611-
22 de fev. de 20242,49902,50102,44702,45202,261120.830.705
21 de fev. de 20242,48002,50102,47002,50002,30539.121.620
20 de fev. de 20242,47602,50202,46202,48202,288712.656.176
19 de fev. de 20242,39802,48902,38202,48902,295219.428.754
18 de fev. de 20242,40302,40602,37902,39702,21048.845.881
15 de fev. de 20242,41402,44002,40002,40702,21967.636.913
14 de fev. de 20242,37902,42502,37502,42502,236212.566.243
12 de fev. de 20242,34902,38502,31602,38502,199317.553.179
11 de fev. de 20242,35602,38902,34502,35002,16709.341.731
08 de fev. de 20242,36402,39502,34502,35102,167921.432.269
07 de fev. de 20242,30602,36002,29202,36002,176224.309.239
06 de fev. de 20242,25202,29002,23202,29002,111715.794.306
05 de fev. de 20242,29102,29302,25102,27002,093210.566.180
04 de fev. de 20242,29402,29602,27002,28802,109819.854.135
01 de fev. de 20242,35002,35002,28102,30002,120925.489.301
31 de jan. de 20242,39302,39402,35002,35002,167015.299.610
30 de jan. de 20242,42202,43502,35302,38602,200225.817.358
29 de jan. de 20242,46002,46402,40102,41102,223316.093.123
28 de jan. de 20242,43802,48402,43802,45702,26578.325.940
25 de jan. de 20242,47702,48502,42302,44902,258322.459.389
24 de jan. de 20242,57502,57502,49202,49202,298034.971.679
23 de jan. de 20242,59002,62402,58902,59002,388311.307.949
22 de jan. de 20242,54902,58802,53802,58002,379151.852.612
21 de jan. de 20242,54902,57602,54202,54602,347818.016.569
18 de jan. de 20242,59002,60402,54502,54502,346850.816.710
17 de jan. de 20242,62002,62002,59102,59102,38926.877.459
16 de jan. de 20242,62702,63202,58702,62102,416913.671.273
15 de jan. de 20242,56902,63202,55902,62702,422421.783.705
14 de jan. de 20242,55602,59202,55602,56902,369010.440.950
11 de jan. de 20242,52002,56502,51002,55202,353313.951.588
10 de jan. de 20242,50502,51802,48802,51002,31468.910.402
09 de jan. de 20242,51302,53502,50002,50502,30999.658.125
08 de jan. de 20242,51002,51902,49602,51902,32296.968.796
07 de jan. de 20242,47902,52902,47902,50402,30909.693.158
04 de jan. de 20242,49002,50002,44002,47902,286024.427.011
03 de jan. de 20242,59702,59702,48802,49002,296120.834.605
02 de jan. de 20242,65402,65402,59102,60002,397518.302.626
31 de dez. de 20232,59202,66502,59002,65502,448336.185.780
28 de dez. de 20232,55002,59202,53902,59202,390239.927.057
27 de dez. de 20232,54702,56602,53002,56102,361618.585.483
26 de dez. de 20232,55002,57802,49702,54702,348727.631.094
25 de dez. de 20232,50802,59002,50802,55502,356116.961.189
24 de dez. de 20232,47602,51702,47602,50602,31099.438.956
21 de dez. de 20232,45702,47302,45002,47002,27776.110.704
20 de dez. de 20232,46802,47902,43002,46002,268411.836.596
19 de dez. de 20232,41002,46602,41002,45002,259220.840.747
14 de dez. de 20232,36802,43802,34302,40002,213151.276.570
13 de dez. de 20232,30402,34002,30302,34002,157812.764.115
12 de dez. de 20232,33302,33902,30102,32002,139414.182.100
11 de dez. de 20232,37102,37302,32702,33402,15237.592.571
10 de dez. de 20232,37002,39402,35902,36602,18184.907.711
07 de dez. de 20232,40902,40902,36302,38202,19659.661.217
06 de dez. de 20232,43002,47402,41002,41002,222316.541.120
05 de dez. de 20232,38902,44702,36002,44702,256514.663.501
04 de dez. de 20232,48102,48702,40002,40002,213115.985.451
03 de dez. de 20232,48602,50402,48202,48202,28878.946.317
30 de nov. de 20232,49302,50802,48102,48602,292450.187.577
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...