La bourse est fermée

Qatar Insurance Company Q.S.P.C. (QATI.QA)

Qatar - Qatar Prix différé. Devise en QAR
Ajouter à la liste dynamique
2,2200-0,0200 (-0,89 %)
À la clôture : 01:10PM AST
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en QARTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,22502,23902,20302,22002,2200319 363
01 mai 20242,22202,25802,22202,24002,2400321 136
30 avr. 20242,28902,29002,21002,26902,26901 432 714
29 avr. 20242,19002,29002,19002,28902,2890313 739
28 avr. 20242,20002,20002,20002,20002,2000-
25 avr. 20242,20302,20302,20002,20002,200056 809
24 avr. 20242,20302,20502,19802,20302,2030430 247
23 avr. 20242,20202,20502,20002,20102,2010356 739
22 avr. 20242,21002,22402,20602,20802,2080297 202
21 avr. 20242,23302,23502,20002,20002,2000516 985
18 avr. 20242,21802,23502,21802,23302,233060 265
17 avr. 20242,21802,22102,20002,21302,21301 611 860
16 avr. 20242,24802,24802,21802,21802,2180112 173
15 avr. 20242,23702,25002,22702,23002,2300782 343
14 avr. 2024------
08 avr. 20242,25202,25202,21802,23502,2350117 616
07 avr. 2024------
04 avr. 20242,22802,24302,20002,22802,22803 560 609
03 avr. 20242,24402,24402,22002,22202,2220119 775
02 avr. 20242,22302,29702,22302,29702,2970131 735
01 avr. 20242,21602,23502,21602,23002,230068 821
31 mars 20242,25002,25002,25002,25002,2500-
28 mars 20242,26602,27102,20602,25002,25002 954 800
27 mars 20242,28302,28502,26202,26202,2620245 692
26 mars 20242,30502,30502,28502,28502,285063 386
25 mars 20242,31502,31502,25002,29902,2990130 457
24 mars 20242,34902,34902,31002,31002,310096 848
21 mars 20242,32802,34002,31002,34002,3400150 782
20 mars 20242,35502,37002,32002,32802,3280100 243
19 mars 20242,37202,37202,33502,37002,3700116 837
18 mars 20242,38702,38902,29602,34502,3450684 674
17 mars 20242,34002,38702,34002,38402,3840599 351
14 mars 20242,34002,34002,32402,34002,3400176 088
13 mars 20242,34002,35202,31302,34902,349075 167
12 mars 20242,31402,32802,30002,32102,321043 502
11 mars 20242,31602,31902,28102,31902,3190249 641
10 mars 20242,37602,37602,27002,33002,3300163 340
07 mars 20242,27602,35502,20002,35402,3540474 659
07 mars 20240.1 Dividende
06 mars 20242,33002,37302,28002,28002,18001 728 510
05 mars 20242,30002,34902,29002,34702,24412 881 928
04 mars 20242,32502,32502,27602,28602,185789 247
29 févr. 20242,33202,34702,31502,32102,2192716 541
28 févr. 20242,34902,34902,31802,33302,2307469 062
27 févr. 20242,35002,35002,35002,35002,2469-
26 févr. 20242,36502,39002,35002,35002,24691 630 914
25 févr. 20242,35002,35002,35002,35002,2469-
22 févr. 20242,27402,35002,25502,35002,2469544 695
21 févr. 20242,27202,29802,25002,29802,1972546 128
20 févr. 20242,26502,30002,25702,28002,1800343 732
19 févr. 20242,26302,31702,26302,28202,18191 091 622
18 févr. 20242,21902,38902,21902,30002,19912 804 194
15 févr. 20242,28502,28502,20202,21902,12172 363 920
14 févr. 20242,24702,26402,24002,24002,1418751 491
12 févr. 20242,26702,26702,24702,25002,1513300 710
11 févr. 20242,27602,28202,22402,27202,1724710 432
08 févr. 20242,28202,28202,27402,27402,174320 968
07 févr. 20242,28602,29102,27202,27802,1781154 067
06 févr. 20242,22402,30002,21402,30002,1991406 985
05 févr. 20242,28402,28402,23002,26002,1609703 772
04 févr. 20242,30002,30002,28602,28602,185761 722
01 févr. 20242,30002,30002,29402,29402,193429 198
31 janv. 20242,31002,31002,28502,30002,1991879 580
30 janv. 20242,28902,30902,28702,30802,206854 075
29 janv. 20242,27802,30902,27802,28102,18101 313 026
28 janv. 20242,27402,28702,27002,27102,17142 250 902
25 janv. 20242,26702,30002,26702,27202,17244 974 521
24 janv. 20242,25502,27202,25002,27002,17041 195 749
23 janv. 20242,24302,27402,24302,27402,1743504 867
22 janv. 20242,33102,33102,16002,25502,15613 555 114
21 janv. 20242,35002,36002,31402,31402,2125354 952
18 janv. 20242,35202,39002,35002,39002,2852505 775
17 janv. 20242,35102,37102,35002,37102,2670277 386
16 janv. 20242,38702,38702,35002,35102,24793 626 835
15 janv. 20242,43402,43402,37702,37902,27471 264 481
14 janv. 20242,43502,43502,40402,41602,3100143 186
11 janv. 20242,45002,47202,42302,44002,3330323 334
10 janv. 20242,41702,46702,41702,46502,356914 314
09 janv. 20242,44902,48002,43202,47002,3617176 281
08 janv. 20242,41502,43302,41502,43302,326324 239
07 janv. 20242,42502,51302,42502,44502,337885 394
04 janv. 20242,42002,45002,40802,45002,342528 012
03 janv. 20242,43902,45102,42702,42702,32063 424 778
02 janv. 20242,56102,56102,41802,45102,34356 241 998
31 déc. 20232,49802,59602,49802,59002,47641 826 183
28 déc. 20232,47502,59902,42102,59902,48502 346 766
27 déc. 20232,41902,48002,39002,48002,3712633 751
26 déc. 20232,40102,42002,39002,42002,3139521 871
25 déc. 20232,37202,40302,37202,40102,2957401 614
24 déc. 20232,35902,43402,35602,40502,2995743 755
21 déc. 20232,33302,39402,33302,39402,2890316 828
20 déc. 20232,35002,39202,33502,39202,2871186 356
19 déc. 20232,31702,43502,31702,36002,2565688 185
14 déc. 20232,43802,43902,30102,35002,24691 533 221
13 déc. 20232,30002,32002,30002,32002,2182336 350
12 déc. 20232,36002,36102,27302,30502,20393 146 489
11 déc. 20232,34602,37102,34502,37002,2661618 120
10 déc. 20232,34502,43502,34502,37202,2680131 966
07 déc. 20232,37502,37502,34502,34502,2421260 308
06 déc. 20232,37002,38502,36102,36102,257455 998
*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...