Mercado fechado

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

Qatar - Qatar Preço Adiado. Moeda em QAR.
Adicionar à lista
4,1200-0,0410 (-0,99%)
No fechamento: 01:13PM AST
Período:
02 de out. de 2021 - 02 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em QARBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 20224,21104,26504,10004,12004,120015.448.803
28 de set. de 20224,00004,27003,99904,16104,161015.818.876
27 de set. de 20224,01004,01903,98103,98603,98606.617.541
26 de set. de 20224,00004,02803,96003,96003,96007.329.235
25 de set. de 20224,04104,06904,00104,00504,00504.782.214
22 de set. de 20224,15104,15104,09004,13004,13006.502.180
21 de set. de 20224,19604,19904,15304,16004,16004.857.116
20 de set. de 20224,15004,23004,15004,20004,20007.454.282
19 de set. de 20224,10704,15904,02804,14504,14505.965.038
18 de set. de 20224,27004,27004,10804,10804,108010.128.087
15 de set. de 20224,27404,30004,25004,25004,250016.849.994
14 de set. de 20224,30004,30004,24704,27104,27104.854.892
13 de set. de 20224,36004,38804,34904,36004,36005.107.559
12 de set. de 20224,37004,37704,34504,36004,36005.080.899
11 de set. de 20224,35004,36604,30504,34304,34302.772.435
08 de set. de 20224,35004,35004,30404,30404,30404.935.378
07 de set. de 20224,36804,36804,32004,32104,32104.754.272
06 de set. de 20224,36904,39004,33004,34704,34705.804.466
05 de set. de 20224,40504,44004,36904,36904,36904.827.647
04 de set. de 20224,42104,42104,36004,40404,40403.115.875
01 de set. de 20224,54704,54704,45004,45004,45007.256.753
31 de ago. de 20224,52104,56904,49204,52104,521013.423.956
30 de ago. de 20224,53104,56004,51604,52004,52008.487.062
29 de ago. de 20224,57104,60004,53004,53004,53008.285.402
28 de ago. de 20224,58704,62304,56204,58804,58807.481.678
25 de ago. de 20224,61604,64504,60704,61304,61304.964.342
24 de ago. de 20224,61704,67704,60804,60804,608010.694.277
23 de ago. de 20224,66004,67904,57604,59204,59208.958.544
22 de ago. de 20224,76904,80004,70004,70004,70006.074.034
21 de ago. de 20224,81104,82804,76204,77004,77003.177.003
18 de ago. de 20224,80104,83004,79504,81004,810011.406.797
17 de ago. de 20224,71004,83804,70004,79304,793018.913.665
16 de ago. de 20224,67704,71004,64604,71004,71008.135.326
15 de ago. de 20224,70004,72504,66204,67704,67706.085.962
14 de ago. de 20224,62004,73504,61904,70304,70307.358.172
11 de ago. de 20224,58004,65004,58004,65004,65005.625.146
10 de ago. de 20224,60204,62004,55104,59004,59003.180.845
09 de ago. de 20224,60004,64004,60004,60104,60103.048.269
08 de ago. de 20224,53904,62004,53204,62004,62005.368.119
07 de ago. de 20224,53804,57004,53004,53904,53901.053.281
04 de ago. de 20224,55204,57004,53004,57004,57003.146.831
03 de ago. de 20224,52304,56004,50004,56004,56009.220.095
02 de ago. de 20224,63004,65004,54004,57004,57008.641.062
01 de ago. de 20224,59004,67204,58104,64004,640017.285.229
31 de jul. de 20224,39104,57404,39104,57304,573011.625.378
28 de jul. de 20224,36304,49604,36304,40004,400020.574.430
27 de jul. de 20224,21204,36004,21004,36004,360011.954.465
26 de jul. de 20224,02104,26504,02104,20004,200023.159.926
25 de jul. de 20224,00004,02803,98204,01004,01005.812.932
24 de jul. de 20223,95004,01003,91303,99903,99905.015.273
21 de jul. de 20223,99104,07003,95703,95703,957013.151.221
20 de jul. de 20223,93303,99003,92703,98003,980012.945.585
19 de jul. de 20223,93503,95003,92603,93003,93003.538.626
18 de jul. de 20223,90503,94803,90503,93503,93505.597.631
17 de jul. de 20223,86803,92703,85503,90403,90403.641.728
14 de jul. de 20223,98903,99903,82003,87003,87009.333.086
13 de jul. de 20223,99004,02003,97003,98903,98907.704.544
07 de jul. de 20224,02004,03503,98103,99003,99008.974.921
06 de jul. de 20224,07804,07804,00804,02004,02007.523.852
05 de jul. de 20224,10004,10004,01004,08004,08006.576.824
04 de jul. de 20224,10004,13104,07904,09904,09904.246.672
03 de jul. de 20224,13004,14904,10204,10204,10203.876.518
30 de jun. de 20224,16004,16004,12704,13004,13007.519.040
29 de jun. de 20224,13904,17204,13004,14604,14605.210.902
28 de jun. de 20224,14604,18304,11104,15504,15509.276.373
27 de jun. de 20224,20004,29004,13404,14604,14608.922.209
26 de jun. de 20224,05004,24904,02604,18804,188010.380.500
23 de jun. de 20224,05004,13004,02104,02104,021013.515.562
22 de jun. de 20224,28004,29004,05004,05104,051010.249.000
21 de jun. de 20224,28804,31904,25004,25004,250015.722.749
20 de jun. de 20224,43104,43104,23004,23004,230021.832.214
19 de jun. de 20224,57904,59004,43104,43104,431013.680.924
16 de jun. de 20224,63004,66004,56304,60104,601088.316.269
15 de jun. de 20224,71504,71604,61804,61804,618012.712.956
14 de jun. de 20224,68004,71604,66304,71604,716012.251.651
13 de jun. de 20224,69704,73004,68404,69004,690011.834.263
12 de jun. de 20224,70004,78104,69804,70704,70708.946.600
09 de jun. de 20224,79004,82204,77504,82004,82008.110.537
08 de jun. de 20224,70004,81904,69804,79004,790011.737.869
07 de jun. de 20224,73004,74004,67804,69804,698014.959.786
06 de jun. de 20224,62704,71004,60204,69904,699015.751.188
05 de jun. de 20224,59804,62904,55304,60004,60004.878.201
02 de jun. de 20224,64104,64104,53504,57404,574017.802.025
01 de jun. de 20224,73204,73204,63304,63304,633015.890.821
31 de mai. de 20224,78004,81004,63904,70004,7000158.047.428
30 de mai. de 20224,80004,82404,78004,78004,780010.672.276
29 de mai. de 20224,84004,88404,78504,80404,804010.125.857
26 de mai. de 20224,78904,83904,78904,79904,799011.495.698
25 de mai. de 20224,82804,84504,71004,78004,780015.361.160
24 de mai. de 20224,87504,89004,82104,83504,835013.382.876
23 de mai. de 20224,74004,87004,74004,86004,860021.837.739
22 de mai. de 20224,68004,73904,66504,73104,73106.885.821
19 de mai. de 20224,68704,69904,60004,65004,650028.518.379
18 de mai. de 20224,70004,74604,68504,71804,718024.762.116
17 de mai. de 20224,70904,76004,64004,68504,685026.570.196
16 de mai. de 20224,88704,90104,65004,67104,671038.763.580
15 de mai. de 20225,29005,33904,88004,88704,887034.692.974
12 de mai. de 20225,40505,48705,29005,29005,290013.812.389
11 de mai. de 20225,50005,54805,43005,44005,440017.455.691
10 de mai. de 20225,51905,59005,47605,50005,500015.881.927
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...