Mercado fechado

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

Qatar - Qatar Preço Adiado. Moeda em QAR.
Adicionar à lista
2,2290+0,0190 (+0,86%)
No fechamento: 01:10PM AST
Período:
29 de set. de 2022 - 29 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em QARBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 20232,21602,22902,21002,22902,229012.360.768
27 de set. de 20232,19002,21902,19002,21002,210012.449.779
26 de set. de 20232,18502,19502,18202,18502,185010.523.080
25 de set. de 20232,19502,21002,18302,18602,186016.958.223
24 de set. de 20232,21302,21502,19202,19502,195013.441.817
21 de set. de 20232,20702,23302,20702,20902,209017.254.969
20 de set. de 20232,25202,25702,21502,21602,216015.884.990
19 de set. de 20232,24902,26502,24902,25202,252010.300.992
18 de set. de 20232,24902,27102,24902,24902,24909.185.677
17 de set. de 20232,21502,29102,21502,24902,249031.008.966
14 de set. de 20232,22002,22502,18802,22502,225025.258.659
13 de set. de 20232,22202,23302,21302,22002,220010.907.190
12 de set. de 20232,27602,28002,23502,23502,235020.648.427
11 de set. de 20232,22502,30402,22502,28402,284039.735.020
10 de set. de 20232,12502,20002,12402,19502,195030.464.375
07 de set. de 20232,12702,12902,11002,11802,118010.147.338
06 de set. de 20232,14402,15502,09902,12102,121019.374.301
05 de set. de 20232,18502,19402,13102,13902,139019.100.432
04 de set. de 20232,22502,22602,18402,18502,185017.103.690
03 de set. de 20232,25102,25202,22002,22002,22007.499.316
31 de ago. de 20232,26902,27702,22002,22002,220022.334.296
30 de ago. de 20232,25702,26302,25002,25502,25505.332.112
29 de ago. de 20232,27002,27902,24102,25502,255014.631.100
28 de ago. de 20232,28802,29002,26702,27302,27307.567.953
27 de ago. de 20232,28402,30502,28402,28802,28804.538.732
24 de ago. de 20232,30002,30902,28202,28202,28209.237.700
23 de ago. de 20232,32002,33302,27302,27402,274013.073.994
22 de ago. de 20232,32902,34502,31702,31702,317010.682.318
21 de ago. de 20232,42002,42002,32602,32802,328016.204.711
20 de ago. de 20232,44002,44002,39502,39702,39709.834.760
17 de ago. de 20232,48402,48702,44002,44002,440011.952.712
16 de ago. de 20232,48202,49502,48202,48902,48906.816.507
15 de ago. de 20232,50302,50302,48002,48102,48109.520.791
14 de ago. de 20232,50302,51102,49402,49402,49409.969.547
13 de ago. de 20232,49302,51302,49302,50302,50303.940.353
10 de ago. de 20232,49002,50202,48202,49302,49306.055.397
09 de ago. de 20232,48802,50002,47502,48202,48208.672.604
08 de ago. de 20232,50502,51302,48902,48902,48909.057.473
07 de ago. de 20232,51502,51602,49602,51402,51408.854.622
06 de ago. de 20232,50202,52302,49602,50102,501011.667.452
03 de ago. de 20232,51002,51502,50002,50002,50009.660.231
02 de ago. de 20232,52802,53502,51402,51702,51707.516.862
01 de ago. de 20232,51502,52802,50102,52802,528018.427.993
31 de jul. de 20232,54002,54002,50602,51002,510017.112.689
30 de jul. de 20232,52002,53902,51002,53902,539011.091.932
27 de jul. de 20232,53902,53902,48002,50902,509030.102.476
26 de jul. de 20232,52502,54602,50802,54602,546010.263.609
25 de jul. de 20232,49202,53702,48402,51102,511011.176.615
24 de jul. de 20232,48002,49002,47502,48702,487013.219.298
23 de jul. de 20232,50002,50002,47502,48402,484010.272.892
20 de jul. de 20232,47502,48302,46602,48302,483013.022.948
19 de jul. de 20232,47402,50002,47402,47402,474011.039.507
18 de jul. de 20232,47002,48602,46502,47202,472011.185.511
17 de jul. de 20232,50702,50702,48702,49702,49706.761.930
16 de jul. de 20232,50902,52102,50302,51002,51005.916.286
13 de jul. de 20232,50702,51302,50102,50902,50906.856.308
12 de jul. de 20232,51002,51702,49802,51002,510010.398.995
11 de jul. de 20232,51602,51602,47002,51002,510019.969.743
10 de jul. de 20232,51302,53002,50302,50402,504013.252.822
09 de jul. de 20232,53202,55902,52402,53402,53409.179.789
06 de jul. de 20232,54002,55002,52002,53102,531011.701.279
05 de jul. de 20232,56902,57902,55002,56002,56009.811.014
04 de jul. de 20232,55602,55602,55602,55602,5560-
03 de jul. de 20232,60002,61602,55602,55602,55609.458.293
02 de jul. de 20232,56402,62802,56402,60002,60008.781.180
26 de jun. de 20232,40002,59402,27502,56302,563014.566.790
25 de jun. de 20232,57102,57102,48002,48002,48009.266.007
22 de jun. de 20232,58902,58902,52902,55302,553019.047.219
21 de jun. de 20232,60302,60302,58402,58602,586012.663.948
20 de jun. de 20232,62202,62302,59802,60002,600010.167.672
19 de jun. de 20232,62502,64802,61102,62302,62308.450.881
18 de jun. de 20232,64002,66102,63102,63102,631011.627.759
15 de jun. de 20232,61702,63502,60002,63502,635023.102.052
14 de jun. de 20232,60802,62002,60402,61502,615017.364.322
13 de jun. de 20232,60002,61702,59702,60802,608011.807.457
12 de jun. de 20232,61202,61402,60002,60302,603010.029.050
11 de jun. de 20232,61302,63002,61202,61202,61207.423.158
08 de jun. de 20232,62302,62302,61002,61202,61208.885.084
07 de jun. de 20232,64002,64102,60002,61102,611019.576.365
06 de jun. de 20232,69802,69902,65002,65002,650011.998.526
05 de jun. de 20232,66902,70502,66502,69402,694018.174.080
04 de jun. de 20232,62002,67302,60302,66602,666012.814.621
01 de jun. de 20232,57202,61902,57202,60002,600016.465.097
31 de mai. de 20232,58102,58102,54102,55002,550040.025.894
30 de mai. de 20232,63502,63602,56202,56202,562022.482.688
29 de mai. de 20232,65402,66502,64002,64002,64009.556.887
28 de mai. de 20232,67902,67902,65002,65402,654011.761.952
25 de mai. de 20232,68402,70502,66402,66602,666013.710.662
24 de mai. de 20232,71102,72402,68602,68602,686010.439.092
23 de mai. de 20232,72202,74302,71302,72002,720014.830.436
22 de mai. de 20232,72602,73302,70602,71902,719013.802.286
21 de mai. de 20232,72402,73202,70802,72202,72206.927.307
18 de mai. de 20232,74102,75802,71702,71702,717012.400.993
17 de mai. de 20232,69402,74702,69402,74102,741014.664.138
16 de mai. de 20232,69102,72102,68002,69002,69006.459.691
15 de mai. de 20232,73702,73702,68002,68002,680013.640.497
14 de mai. de 20232,79702,80002,74002,74002,740017.204.575
11 de mai. de 20232,87302,87302,78802,81202,812019.217.701
10 de mai. de 20232,82502,88002,81502,84802,848026.440.630
09 de mai. de 20232,70002,82202,70002,79002,790038.110.598
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...