QIWI plc American Depositary Sharesのデータ

QIWI plc American Depositary Sharesの基本情報

名前 QIWI plc American Depositary Shares
ティッカー QIWI
国 Cyprus
上場年 2013.0
セクター Miscellaneous

QIWI plc American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.11 11.79 11.95 11.85 611000.0 11.85
2021-02-12 11.95 11.61 11.68 11.84 363900.0 11.84
2021-02-11 12.03 11.53 11.56 11.88 659900.0 11.88
2021-02-10 11.62 11.26 11.53 11.53 476200.0 11.53
2021-02-09 12.18 11.05 11.85 11.43 1935800.0 11.43
2021-02-08 11.12 10.41 10.45 10.98 950500.0 10.98
2021-02-05 10.44 10.3 10.39 10.43 272000.0 10.43
2021-02-04 10.39 10.21 10.29 10.38 395800.0 10.38
2021-02-03 10.31 10.04 10.1 10.3 684000.0 10.3
2021-02-02 10.47 9.94 10.03 10.0 924300.0 10.0
2021-02-01 9.94 9.76 9.81 9.9 405400.0 9.9
2021-01-29 9.98 9.69 9.95 9.69 531500.0 9.69
2021-01-28 10.0 9.86 9.95 9.88 376600.0 9.88
2021-01-27 10.17 9.94 10.08 9.95 504000.0 9.95
2021-01-26 10.29 10.11 10.24 10.21 481900.0 10.21
2021-01-25 10.29 10.01 10.28 10.23 622400.0 10.23
2021-01-22 10.39 10.26 10.29 10.33 306200.0 10.33
2021-01-21 10.49 10.36 10.42 10.4 303000.0 10.4
2021-01-20 10.6 10.45 10.56 10.54 304900.0 10.54
2021-01-19 10.59 10.42 10.43 10.57 395300.0 10.57
2021-01-15 10.66 10.27 10.63 10.27 837100.0 10.27
2021-01-14 10.83 10.54 10.56 10.66 415900.0 10.66
2021-01-13 10.56 10.36 10.37 10.56 391900.0 10.56
2021-01-12 10.51 10.18 10.39 10.47 726500.0 10.47
2021-01-11 10.56 10.27 10.47 10.3 593100.0 10.3
2021-01-08 10.56 10.37 10.55 10.52 417800.0 10.52
2021-01-07 10.5 10.25 10.41 10.42 344500.0 10.42
2021-01-06 10.69 10.36 10.5 10.37 412400.0 10.37
2021-01-05 10.58 10.29 10.29 10.51 477600.0 10.51
2021-01-04 10.45 10.17 10.45 10.34 443300.0 10.34
2020-12-31 10.36 10.13 10.29 10.3 247800.0 10.3
2020-12-30 10.3 10.1 10.19 10.29 349400.0 10.29
2020-12-29 10.36 10.15 10.33 10.23 388400.0 10.23
2020-12-28 10.6 10.13 10.55 10.2 697100.0 10.2
2020-12-24 10.58 10.34 10.55 10.45 290600.0 10.45
2020-12-23 10.66 10.27 10.56 10.27 707100.0 10.27
2020-12-22 10.36 10.04 10.15 10.32 824700.0 10.32
2020-12-21 10.24 9.92 10.0 10.01 896000.0 10.01
2020-12-18 10.44 10.12 10.37 10.21 818100.0 10.21
2020-12-17 10.39 10.02 10.31 10.36 1651000.0 10.36
2020-12-16 10.71 10.39 10.71 10.46 1248600.0 10.46
2020-12-15 10.89 10.46 10.85 10.62 1116700.0 10.62
2020-12-14 11.23 10.68 11.06 10.83 2153000.0 10.83
2020-12-11 11.8 10.98 11.69 11.23 3148200.0 11.23
2020-12-10 12.25 10.17 12.11 10.79 8241500.0 10.79
2020-12-09 14.62 13.56 14.62 13.59 1018300.0 13.59
2020-12-08 14.41 14.18 14.39 14.23 283400.0 14.23
2020-12-07 14.68 14.39 14.61 14.44 286200.0 14.44
2020-12-04 14.67 14.46 14.6 14.57 165300.0 14.57
2020-12-03 14.84 14.54 14.79 14.56 265400.0 14.56
2020-12-02 14.78 14.57 14.65 14.7 171800.0 14.7
2020-12-01 14.86 14.6 14.75 14.61 281800.0 14.61
2020-11-30 14.66 14.34 14.6 14.56 339200.0 14.56
2020-11-27 15.04 14.68 14.93 14.83 308600.0 14.49
2020-11-25 14.86 14.47 14.77 14.69 836100.0 14.35
2020-11-24 14.77 14.44 14.7 14.49 670900.0 14.16
2020-11-23 15.4 14.42 15.4 14.6 866200.0 14.27
2020-11-20 15.6 15.05 15.47 15.13 1289000.0 14.78
2020-11-19 16.8 15.06 16.8 15.07 1203800.0 14.72
2020-11-18 17.0 16.68 16.82 16.75 186100.0 16.37
2020-11-17 16.94 16.59 16.59 16.64 142900.0 16.26
2020-11-16 16.87 16.28 16.5 16.85 306300.0 16.46
2020-11-13 16.26 15.97 15.99 16.03 164800.0 15.66
2020-11-12 16.14 15.95 16.05 16.0 129600.0 15.63
2020-11-11 16.31 15.89 16.03 16.02 321000.0 15.65
2020-11-10 16.09 15.78 16.05 15.92 153200.0 15.56
2020-11-09 16.34 15.85 16.31 16.01 259000.0 15.64
2020-11-06 15.84 15.44 15.69 15.71 301700.0 15.35
2020-11-05 15.87 15.7 15.72 15.82 96000.0 15.46
2020-11-04 15.68 15.02 15.02 15.5 104500.0 15.14
2020-11-03 15.05 14.77 15.01 14.81 120700.0 14.47
2020-11-02 15.05 14.56 14.56 14.79 115300.0 14.45
2020-10-30 15.2 14.44 15.09 14.59 137800.0 14.26
2020-10-29 15.49 14.69 14.77 15.42 191900.0 15.07
2020-10-28 14.79 14.33 14.45 14.79 309100.0 14.45
2020-10-27 15.2 14.93 15.11 14.95 132700.0 14.61
2020-10-26 15.76 15.04 15.66 15.18 182700.0 14.83
2020-10-23 15.96 15.58 15.91 15.79 149300.0 15.43
2020-10-22 16.04 15.63 15.99 15.68 144700.0 15.32
2020-10-21 15.97 15.7 15.78 15.76 149100.0 15.4
2020-10-20 16.03 15.58 15.87 15.65 190800.0 15.29
2020-10-19 16.56 15.77 16.49 15.78 155400.0 15.42
2020-10-16 16.43 16.01 16.28 16.31 261100.0 15.94
2020-10-15 16.48 16.14 16.43 16.2 343300.0 15.83
2020-10-14 17.19 16.57 17.17 16.78 132000.0 16.4
2020-10-13 17.31 17.04 17.13 17.17 151300.0 16.78
2020-10-12 17.38 17.05 17.25 17.19 121600.0 16.8
2020-10-09 17.29 16.84 17.19 17.14 246100.0 16.75
2020-10-08 17.52 17.15 17.26 17.48 176800.0 17.08
2020-10-07 17.18 16.78 17.08 16.89 179500.0 16.5
2020-10-06 17.56 17.15 17.34 17.2 219700.0 16.81
2020-10-05 17.47 17.2 17.3 17.31 91000.0 16.91
2020-10-02 17.43 16.85 16.95 17.32 139800.0 16.92
2020-10-01 17.5 17.27 17.29 17.4 235900.0 17.0
2020-09-30 17.6 17.21 17.52 17.35 240800.0 16.95
2020-09-29 17.6 17.27 17.27 17.39 262100.0 16.99
2020-09-28 17.48 17.2 17.23 17.34 289500.0 16.94
2020-09-25 17.37 16.48 16.48 17.32 322600.0 16.92
2020-09-24 16.86 16.41 16.6 16.73 220000.0 16.35
2020-09-23 17.04 16.36 16.37 16.73 426600.0 16.35
2020-09-22 16.36 16.01 16.28 16.33 207400.0 15.96
2020-09-21 16.36 15.87 15.96 16.26 246000.0 15.89
2020-09-18 16.69 16.25 16.51 16.61 312900.0 15.91
2020-09-17 16.71 16.03 16.32 16.28 301000.0 15.59
2020-09-16 16.78 16.32 16.7 16.43 314300.0 15.73
2020-09-15 16.54 16.03 16.03 16.29 246300.0 15.6
2020-09-14 15.95 15.61 15.71 15.81 395800.0 15.14
2020-09-11 16.28 15.48 16.28 15.61 309500.0 14.95
2020-09-10 16.32 15.88 16.17 15.92 322100.0 15.25
2020-09-09 16.15 15.83 16.0 16.03 336500.0 15.35
2020-09-08 16.15 15.54 16.15 15.71 258300.0 15.04
2020-09-04 16.45 15.95 16.4 16.16 237700.0 15.48
2020-09-03 16.67 16.15 16.67 16.31 289000.0 15.62
2020-09-02 17.47 16.77 17.46 16.79 486500.0 16.08
2020-09-01 18.27 17.24 18.26 17.48 861500.0 16.74
2020-08-31 18.49 17.82 18.41 17.97 390000.0 17.21
2020-08-28 18.2 17.86 18.13 18.05 244300.0 17.29
2020-08-27 18.54 17.83 18.36 17.94 387100.0 17.18
2020-08-26 18.55 17.96 18.46 18.01 372400.0 17.25
2020-08-25 18.74 18.45 18.7 18.67 226500.0 17.88
2020-08-24 19.11 18.39 19.04 18.64 321100.0 17.85
2020-08-21 19.07 18.6 18.98 18.8 668900.0 18.0
2020-08-20 19.38 18.92 19.17 19.03 439100.0 18.22
2020-08-19 20.73 18.73 20.68 18.8 1204000.0 18.0
2020-08-18 20.08 19.74 19.74 19.99 253000.0 19.14
2020-08-17 19.88 19.35 19.57 19.81 157000.0 18.97
2020-08-14 20.01 19.47 19.9 19.47 163900.0 18.65
2020-08-13 20.18 19.66 19.7 19.8 177600.0 18.96
2020-08-12 19.68 19.15 19.66 19.52 217300.0 18.69
2020-08-11 20.73 19.34 20.73 19.4 408800.0 18.58
2020-08-10 20.84 20.24 20.71 20.4 856200.0 19.54
2020-08-07 20.45 19.95 20.01 20.39 973300.0 19.53
2020-08-06 20.49 19.37 19.76 20.36 705700.0 19.5
2020-08-05 20.05 19.56 19.56 19.83 574600.0 18.99
2020-08-04 19.6 19.14 19.21 19.35 306300.0 18.53
2020-08-03 19.75 19.11 19.73 19.14 441500.0 18.33
2020-07-31 19.49 18.95 19.2 19.31 532800.0 18.49
2020-07-30 19.28 18.67 18.76 19.1 238200.0 18.29
2020-07-29 19.18 18.52 18.61 19.04 346400.0 18.23
2020-07-28 18.9 17.91 18.06 18.54 388200.0 17.76
2020-07-27 18.51 18.06 18.42 18.47 390300.0 17.69
2020-07-24 18.53 18.07 18.45 18.48 273300.0 17.7
2020-07-23 18.85 18.1 18.35 18.83 825000.0 18.03
2020-07-22 19.42 18.42 18.69 18.75 1968500.0 17.96
2020-07-21 18.64 16.81 18.54 17.29 2282400.0 16.56
2020-07-20 19.27 18.32 18.38 19.19 296100.0 18.38
2020-07-17 18.64 18.29 18.5 18.38 235900.0 17.6
2020-07-16 18.6 18.21 18.3 18.56 254000.0 17.77
2020-07-15 18.64 18.19 18.39 18.42 226800.0 17.64
2020-07-14 18.1 17.63 18.06 17.99 259300.0 17.23
2020-07-13 18.69 18.02 18.12 18.19 419800.0 17.42
2020-07-10 18.4 17.96 18.21 18.02 278600.0 17.26
2020-07-09 18.29 17.71 17.78 18.22 410100.0 17.45
2020-07-08 18.43 17.39 18.32 17.53 395900.0 16.79
2020-07-07 18.91 18.26 18.5 18.47 339600.0 17.69
2020-07-06 18.75 18.11 18.17 18.35 464700.0 17.57
2020-07-02 18.23 17.61 17.68 18.03 246900.0 17.27
2020-07-01 17.64 17.41 17.41 17.46 174400.0 16.72
2020-06-30 17.58 17.02 17.02 17.32 187600.0 16.59
2020-06-29 17.56 17.08 17.21 17.41 164300.0 16.67
2020-06-26 17.82 17.3 17.48 17.47 496300.0 16.73
2020-06-25 18.0 17.63 17.74 17.89 309800.0 17.13
2020-06-24 18.17 17.51 17.8 17.99 845900.0 17.23
2020-06-23 18.1 17.12 17.33 18.03 680300.0 17.27
2020-06-22 17.42 16.9 16.94 17.19 340800.0 16.46
2020-06-19 17.69 16.31 16.31 17.06 1849500.0 16.34
2020-06-18 16.3 15.39 15.42 15.99 1038800.0 15.31
2020-06-17 15.12 14.51 14.76 14.93 323100.0 14.3
2020-06-16 14.9 14.28 14.43 14.67 270800.0 14.05
2020-06-15 14.12 13.76 13.91 13.99 201600.0 13.4
2020-06-12 14.36 13.61 14.17 14.1 393900.0 13.5
2020-06-11 14.42 13.71 14.3 13.71 436100.0 13.13
2020-06-10 15.2 14.69 15.2 14.81 299200.0 14.18
2020-06-09 15.45 15.05 15.06 15.19 337000.0 14.55
2020-06-08 15.76 14.76 14.8 15.41 637500.0 14.76
2020-06-05 14.89 14.5 14.5 14.69 553200.0 14.07
2020-06-04 14.49 14.16 14.44 14.33 269600.0 13.72
2020-06-03 14.84 14.42 14.45 14.66 293300.0 14.04
2020-06-02 14.55 14.0 14.0 14.24 373600.0 13.64
2020-06-01 14.14 13.75 13.96 13.89 272900.0 13.3
2020-05-29 14.05 13.78 14.01 13.95 421000.0 13.23
2020-05-28 14.24 13.91 14.2 14.03 452400.0 13.3
2020-05-27 14.46 13.87 14.44 14.05 467400.0 13.32
2020-05-26 14.54 14.02 14.02 14.29 363500.0 13.55
2020-05-22 14.0 13.5 13.7 13.68 280000.0 12.97
2020-05-21 14.28 13.57 13.88 13.67 404100.0 12.96
2020-05-20 14.84 13.5 14.4 13.65 727000.0 12.94
2020-05-19 14.38 13.06 13.12 14.23 794400.0 13.49
2020-05-18 13.38 12.51 12.6 13.14 294200.0 12.46
2020-05-15 12.41 11.99 12.09 12.38 246200.0 11.74
2020-05-14 12.14 11.4 11.92 12.09 390500.0 11.46
2020-05-13 12.94 11.62 12.94 11.83 426400.0 11.22
2020-05-12 13.55 12.8 13.24 12.82 270500.0 12.15
2020-05-11 13.56 12.51 12.62 13.36 508000.0 12.67
2020-05-08 12.98 12.61 12.76 12.68 160100.0 12.02
2020-05-07 12.8 12.3 12.55 12.78 337900.0 12.12
2020-05-06 12.68 12.08 12.55 12.19 154200.0 11.56
2020-05-05 12.69 12.46 12.46 12.47 195400.0 11.82
2020-05-04 12.97 12.0 12.97 12.27 345400.0 11.63
2020-05-01 13.06 11.86 12.01 13.0 358400.0 12.32
2020-04-30 12.78 12.09 12.7 12.22 364800.0 11.59
2020-04-29 13.03 12.15 12.33 12.94 387900.0 12.27
2020-04-28 12.44 11.78 12.4 11.86 240400.0 11.24
2020-04-27 12.41 11.75 12.02 12.1 566500.0 11.47
2020-04-24 12.33 11.77 12.33 12.03 180300.0 11.41
2020-04-23 12.56 12.03 12.06 12.33 168800.0 11.69
2020-04-22 11.96 11.61 11.94 11.88 203300.0 11.26
2020-04-21 11.59 11.31 11.41 11.36 159000.0 10.77
2020-04-20 12.14 11.61 12.07 11.73 218600.0 11.12
2020-04-17 12.52 12.07 12.27 12.46 199800.0 11.81
2020-04-16 12.23 11.82 12.15 12.06 508600.0 11.43
2020-04-15 12.56 11.79 12.34 11.8 222800.0 11.19
2020-04-14 13.13 12.21 12.27 13.05 343800.0 12.37
2020-04-13 12.15 11.81 12.0 12.11 294400.0 11.48
2020-04-09 12.04 11.66 11.88 11.96 405900.0 11.34
2020-04-08 11.73 11.21 11.68 11.56 392300.0 10.96
2020-04-07 11.84 11.42 11.75 11.62 415300.0 11.02
2020-04-06 11.65 10.8 11.0 11.63 247600.0 11.03
2020-04-03 10.83 10.3 10.64 10.48 197600.0 9.94
2020-04-02 10.8 10.16 10.38 10.51 294800.0 9.76
2020-04-01 10.81 9.85 10.81 9.91 378700.0 9.2
2020-03-31 11.36 10.7 11.01 10.71 323600.0 9.94
2020-03-30 11.16 10.4 10.4 10.73 491300.0 9.96
2020-03-27 10.92 10.08 10.08 10.85 404300.0 10.07
2020-03-26 11.36 9.88 10.19 11.05 718000.0 10.26
2020-03-25 10.1 9.41 9.84 9.71 698700.0 9.01
2020-03-24 10.94 8.62 10.9 9.27 1520600.0 8.6
2020-03-23 10.22 9.0 10.2 10.22 453000.0 9.49
2020-03-20 10.52 9.14 10.2 9.86 538000.0 9.15
2020-03-19 10.5 9.59 10.12 10.14 380500.0 9.41
2020-03-18 11.17 8.95 10.9 9.72 309700.0 9.02
2020-03-17 11.99 11.2 11.91 11.63 244200.0 10.8
2020-03-16 12.13 11.34 11.51 11.96 410200.0 11.1
2020-03-13 13.85 12.37 13.76 13.81 256400.0 12.82
2020-03-12 13.45 12.62 13.34 12.81 289500.0 11.89
2020-03-11 15.57 14.44 15.38 14.67 263300.0 13.62
2020-03-10 16.16 15.3 16.15 16.04 145800.0 14.89
2020-03-09 16.34 14.7 16.17 14.81 450700.0 13.75
2020-03-06 17.63 17.15 17.28 17.51 180800.0 16.25
2020-03-05 18.16 17.86 17.86 18.1 189300.0 16.8
2020-03-04 18.24 17.84 17.87 18.2 153700.0 16.89
2020-03-03 18.07 17.52 17.9 17.62 175000.0 16.35
2020-03-02 17.65 17.21 17.63 17.6 241400.0 16.34
2020-02-28 17.88 16.9 17.35 17.44 458100.0 16.19
2020-02-27 18.54 18.04 18.23 18.26 432400.0 16.95
2020-02-26 18.93 18.49 18.81 18.58 234400.0 17.25
2020-02-25 19.15 18.43 19.12 18.52 269300.0 17.19
2020-02-24 19.58 18.29 19.42 18.63 317900.0 17.29
2020-02-21 20.71 19.97 20.71 20.06 166500.0 18.62
2020-02-20 21.02 20.41 21.0 20.8 196300.0 19.31
2020-02-19 21.19 20.38 20.46 21.06 252400.0 19.55
2020-02-18 20.79 19.9 19.98 20.41 278700.0 18.94