Marchés français ouverture 8 h 14 min

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

Qatar - Qatar Prix différé. Devise en QAR
Ajouter à la liste dynamique
2,4780+0,0080 (+0,32 %)
À la clôture : 01:11PM AST
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en QARTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20242,47402,48502,46202,47802,47808 716 914
20 mai 20242,44702,47202,44702,47002,470013 631 139
19 mai 20242,43002,43002,43002,43002,4300-
16 mai 20242,41302,43002,40602,43002,43008 628 564
15 mai 20242,41002,45902,41002,41002,410027 159 234
14 mai 20242,38302,41002,38302,40102,401012 722 672
13 mai 20242,38602,38602,38602,38602,3860-
12 mai 20242,38402,40002,38002,38602,38605 068 270
09 mai 20242,41202,42002,37002,37002,370010 882 500
08 mai 20242,40102,43102,40102,41702,417012 450 982
07 mai 20242,42702,44502,40102,42002,420011 266 252
06 mai 20242,43602,43602,43602,43602,4360-
05 mai 20242,43102,44902,42502,43602,43606 867 724
02 mai 20242,49002,49702,42002,43002,430016 143 384
01 mai 20242,49802,51602,49502,49702,49704 164 582
30 avr. 20242,50102,52402,49602,51202,51207 207 656
29 avr. 20242,48502,51702,48502,50602,50608 872 210
28 avr. 20242,47502,47502,47502,47502,4750-
25 avr. 20242,48002,49802,47302,47502,47505 833 002
24 avr. 20242,49902,50002,48002,48102,48106 792 225
23 avr. 20242,48102,51902,48102,49502,49507 086 570
22 avr. 20242,51102,52902,48002,48002,48007 194 794
21 avr. 20242,53002,56402,50602,51802,51808 508 643
18 avr. 20242,53002,55902,52502,53002,53009 187 132
17 avr. 20242,49902,53302,48602,53002,530012 758 515
16 avr. 20242,52502,53402,48802,50002,50009 670 292
15 avr. 20242,48002,52502,48002,52202,522017 017 221
14 avr. 2024------
08 avr. 20242,44002,50002,44002,50002,500012 051 064
07 avr. 2024------
04 avr. 20242,33202,38702,33202,38002,380018 721 240
03 avr. 20242,35002,36902,33102,33102,33109 699 445
02 avr. 20242,34002,35502,34002,35002,350011 629 742
01 avr. 20242,37402,37402,30902,32002,320013 338 669
31 mars 20242,37402,37402,37402,37402,3740-
28 mars 20242,36102,38002,36102,37402,374010 280 693
27 mars 20242,38202,39302,35602,36002,360010 116 353
26 mars 20242,41502,43002,37602,38102,381019 214 362
26 mars 20240.1 Dividende
25 mars 20242,52002,52402,50802,51502,41505 533 634
24 mars 20242,52502,53002,51602,52002,41984 003 003
21 mars 20242,51502,53702,51502,52502,42464 444 408
20 mars 20242,51002,52702,51002,51202,41215 378 802
19 mars 20242,53302,55002,51002,51002,410212 036 489
18 mars 20242,56902,57302,52002,52002,419813 993 469
17 mars 20242,56902,56902,55902,56802,46599 590 353
14 mars 20242,56002,57902,55902,57002,467825 571 198
13 mars 20242,55902,57302,55702,56002,45828 715 618
12 mars 20242,54002,56902,54002,55602,45446 947 666
11 mars 20242,52402,56202,51902,54002,439018 956 431
10 mars 20242,51402,54402,51002,52402,423613 531 257
07 mars 20242,50002,52002,49502,51402,41407 678 771
06 mars 20242,49702,50902,49502,50102,40167 560 868
05 mars 20242,52702,52902,49402,50002,400610 824 694
04 mars 20242,51202,52902,51202,52702,42657 602 199
29 févr. 20242,48902,53002,48502,53002,429416 687 437
28 févr. 20242,51302,52502,49002,49002,391012 491 067
27 févr. 20242,47902,47902,47902,47902,3804-
26 févr. 20242,44802,50202,42002,47902,380421 930 470
25 févr. 20242,45202,45202,45202,45202,3545-
22 févr. 20242,49902,50102,44702,45202,354520 830 705
21 févr. 20242,48002,50102,47002,50002,40069 121 620
20 févr. 20242,47602,50202,46202,48202,383312 656 176
19 févr. 20242,39802,48902,38202,48902,390019 428 754
18 févr. 20242,40302,40602,37902,39702,30178 845 881
15 févr. 20242,41402,44002,40002,40702,31137 636 913
14 févr. 20242,37902,42502,37502,42502,328612 566 243
12 févr. 20242,34902,38502,31602,38502,290217 553 179
11 févr. 20242,35602,38902,34502,35002,25669 341 731
08 févr. 20242,36402,39502,34502,35102,257521 432 269
07 févr. 20242,30602,36002,29202,36002,266224 309 239
06 févr. 20242,25202,29002,23202,29002,198915 794 306
05 févr. 20242,29102,29302,25102,27002,179710 566 180
04 févr. 20242,29402,29602,27002,28802,197019 854 135
01 févr. 20242,35002,35002,28102,30002,208525 489 301
31 janv. 20242,39302,39402,35002,35002,256615 299 610
30 janv. 20242,42202,43502,35302,38602,291125 817 358
29 janv. 20242,46002,46402,40102,41102,315116 093 123
28 janv. 20242,43802,48402,43802,45702,35938 325 940
25 janv. 20242,47702,48502,42302,44902,351622 459 389
24 janv. 20242,57502,57502,49202,49202,392934 971 679
23 janv. 20242,59002,62402,58902,59002,487011 307 949
22 janv. 20242,54902,58802,53802,58002,477451 852 612
21 janv. 20242,54902,57602,54202,54602,444818 016 569
18 janv. 20242,59002,60402,54502,54502,443850 816 710
17 janv. 20242,62002,62002,59102,59102,48806 877 459
16 janv. 20242,62702,63202,58702,62102,516813 671 273
15 janv. 20242,56902,63202,55902,62702,522521 783 705
14 janv. 20242,55602,59202,55602,56902,466910 440 950
11 janv. 20242,52002,56502,51002,55202,450513 951 588
10 janv. 20242,50502,51802,48802,51002,41028 910 402
09 janv. 20242,51302,53502,50002,50502,40549 658 125
08 janv. 20242,51002,51902,49602,51902,41886 968 796
07 janv. 20242,47902,52902,47902,50402,40449 693 158
04 janv. 20242,49002,50002,44002,47902,380424 427 011
03 janv. 20242,59702,59702,48802,49002,391020 834 605
02 janv. 20242,65402,65402,59102,60002,496618 302 626
31 déc. 20232,59202,66502,59002,65502,549436 185 780
28 déc. 20232,55002,59202,53902,59202,488939 927 057
27 déc. 20232,54702,56602,53002,56102,459218 585 483
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...