Italia markets closed

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

Qatar - Qatar Prezzo differito. Valuta in QAR.
Aggiungi a watchlist
2,4750-0,0060 (-0,24%)
Alla chiusura: 01:10PM AST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in QARScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,48002,49802,47302,47502,47505.833.002
24 apr 20242,49902,50002,48002,48102,48106.792.225
23 apr 20242,48102,51902,48102,49502,49507.086.570
22 apr 20242,51102,52902,48002,48002,48007.194.794
21 apr 20242,53002,56402,50602,51802,51808.508.643
18 apr 20242,53002,55902,52502,53002,53009.187.132
17 apr 20242,49902,53302,48602,53002,530012.758.515
16 apr 20242,52502,53402,48802,50002,50009.670.292
15 apr 20242,48002,52502,48002,52202,522017.017.221
14 apr 2024------
08 apr 20242,44002,50002,44002,50002,500012.051.064
07 apr 2024------
04 apr 20242,33202,38702,33202,38002,380018.721.240
03 apr 20242,35002,36902,33102,33102,33109.699.445
02 apr 20242,34002,35502,34002,35002,350011.629.742
01 apr 20242,37402,37402,30902,32002,320013.338.669
31 mar 20242,37402,37402,37402,37402,3740-
28 mar 20242,36102,38002,36102,37402,374010.280.693
27 mar 20242,38202,39302,35602,36002,360010.116.353
26 mar 20242,41502,43002,37602,38102,381019.214.362
26 mar 20240.1 Dividendo
25 mar 20242,52002,52402,50802,51502,41505.533.634
24 mar 20242,52502,53002,51602,52002,41984.003.003
21 mar 20242,51502,53702,51502,52502,42464.444.408
20 mar 20242,51002,52702,51002,51202,41215.378.802
19 mar 20242,53302,55002,51002,51002,410212.036.489
19 mar 20240.1 Dividendo
18 mar 20242,56902,57302,52002,52002,323813.993.469
17 mar 20242,56902,56902,55902,56802,36809.590.353
14 mar 20242,56002,57902,55902,57002,369925.571.198
13 mar 20242,55902,57302,55702,56002,36078.715.618
12 mar 20242,54002,56902,54002,55602,35706.947.666
11 mar 20242,52402,56202,51902,54002,342218.956.431
10 mar 20242,51402,54402,51002,52402,327513.531.257
07 mar 20242,50002,52002,49502,51402,31827.678.771
06 mar 20242,49702,50902,49502,50102,30637.560.868
05 mar 20242,52702,52902,49402,50002,305310.824.694
04 mar 20242,51202,52902,51202,52702,33027.602.199
29 feb 20242,48902,53002,48502,53002,333016.687.437
28 feb 20242,51302,52502,49002,49002,296112.491.067
27 feb 20242,47902,47902,47902,47902,2860-
26 feb 20242,44802,50202,42002,47902,286021.930.470
25 feb 20242,45202,45202,45202,45202,2611-
22 feb 20242,49902,50102,44702,45202,261120.830.705
21 feb 20242,48002,50102,47002,50002,30539.121.620
20 feb 20242,47602,50202,46202,48202,288712.656.176
19 feb 20242,39802,48902,38202,48902,295219.428.754
18 feb 20242,40302,40602,37902,39702,21048.845.881
15 feb 20242,41402,44002,40002,40702,21967.636.913
14 feb 20242,37902,42502,37502,42502,236212.566.243
12 feb 20242,34902,38502,31602,38502,199317.553.179
11 feb 20242,35602,38902,34502,35002,16709.341.731
08 feb 20242,36402,39502,34502,35102,167921.432.269
07 feb 20242,30602,36002,29202,36002,176224.309.239
06 feb 20242,25202,29002,23202,29002,111715.794.306
05 feb 20242,29102,29302,25102,27002,093210.566.180
04 feb 20242,29402,29602,27002,28802,109819.854.135
01 feb 20242,35002,35002,28102,30002,120925.489.301
31 gen 20242,39302,39402,35002,35002,167015.299.610
30 gen 20242,42202,43502,35302,38602,200225.817.358
29 gen 20242,46002,46402,40102,41102,223316.093.123
28 gen 20242,43802,48402,43802,45702,26578.325.940
25 gen 20242,47702,48502,42302,44902,258322.459.389
24 gen 20242,57502,57502,49202,49202,298034.971.679
23 gen 20242,59002,62402,58902,59002,388311.307.949
22 gen 20242,54902,58802,53802,58002,379151.852.612
21 gen 20242,54902,57602,54202,54602,347818.016.569
18 gen 20242,59002,60402,54502,54502,346850.816.710
17 gen 20242,62002,62002,59102,59102,38926.877.459
16 gen 20242,62702,63202,58702,62102,416913.671.273
15 gen 20242,56902,63202,55902,62702,422421.783.705
14 gen 20242,55602,59202,55602,56902,369010.440.950
11 gen 20242,52002,56502,51002,55202,353313.951.588
10 gen 20242,50502,51802,48802,51002,31468.910.402
09 gen 20242,51302,53502,50002,50502,30999.658.125
08 gen 20242,51002,51902,49602,51902,32296.968.796
07 gen 20242,47902,52902,47902,50402,30909.693.158
04 gen 20242,49002,50002,44002,47902,286024.427.011
03 gen 20242,59702,59702,48802,49002,296120.834.605
02 gen 20242,65402,65402,59102,60002,397518.302.626
31 dic 20232,59202,66502,59002,65502,448336.185.780
28 dic 20232,55002,59202,53902,59202,390239.927.057
27 dic 20232,54702,56602,53002,56102,361618.585.483
26 dic 20232,55002,57802,49702,54702,348727.631.094
25 dic 20232,50802,59002,50802,55502,356116.961.189
24 dic 20232,47602,51702,47602,50602,31099.438.956
21 dic 20232,45702,47302,45002,47002,27776.110.704
20 dic 20232,46802,47902,43002,46002,268411.836.596
19 dic 20232,41002,46602,41002,45002,259220.840.747
14 dic 20232,36802,43802,34302,40002,213151.276.570
13 dic 20232,30402,34002,30302,34002,157812.764.115
12 dic 20232,33302,33902,30102,32002,139414.182.100
11 dic 20232,37102,37302,32702,33402,15237.592.571
10 dic 20232,37002,39402,35902,36602,18184.907.711
07 dic 20232,40902,40902,36302,38202,19659.661.217
06 dic 20232,43002,47402,41002,41002,222316.541.120
05 dic 20232,38902,44702,36002,44702,256514.663.501
04 dic 20232,48102,48702,40002,40002,213115.985.451
03 dic 20232,48602,50402,48202,48202,28878.946.317
30 nov 20232,49302,50802,48102,48602,292450.187.577
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...