Mercados españoles abiertos en 1 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.068,35 -1.011,35 (-2,66%) Dólar/Euro
1,0647 +0,0001 (+0,01%) Petróleo Brent
88,21 +1,10 (+1,26%) Bitcoin EUR
60.670,36 +3.297,57 (+5,75%)
Miquel y Costas & Miquel, S.A. (MCM.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 11,50 | 11,50 | 11,30 | 11,30 | 11,30 | 5090 |
| 17 abr 2024 | 11,50 | 11,75 | 11,05 | 11,40 | 11,40 | 10.694 |
| 16 abr 2024 | 11,95 | 11,95 | 11,45 | 11,75 | 11,75 | 16.294 |
| 16 abr 2024 | 0.115361 Dividendo | |||||
| 15 abr 2024 | 11,90 | 12,00 | 11,60 | 12,00 | 11,88 | 8487 |
| 12 abr 2024 | 11,90 | 11,90 | 11,75 | 11,90 | 11,79 | 7877 |
| 11 abr 2024 | 11,90 | 12,00 | 11,85 | 11,90 | 11,79 | 3344 |
| 10 abr 2024 | 11,90 | 12,00 | 11,75 | 12,00 | 11,88 | 12.790 |
| 09 abr 2024 | 11,90 | 11,95 | 11,60 | 11,70 | 11,59 | 5410 |
| 08 abr 2024 | 11,55 | 12,00 | 11,55 | 11,80 | 11,69 | 14.935 |
| 05 abr 2024 | 11,60 | 11,75 | 11,60 | 11,70 | 11,59 | 15.088 |
| 04 abr 2024 | 11,35 | 11,70 | 11,35 | 11,70 | 11,59 | 5027 |
| 03 abr 2024 | 11,70 | 11,75 | 11,35 | 11,45 | 11,34 | 10.995 |
| 02 abr 2024 | 11,75 | 11,75 | 11,50 | 11,70 | 11,59 | 3186 |
| 28 mar 2024 | 11,50 | 11,70 | 11,42 | 11,66 | 11,55 | 2513 |
| 27 mar 2024 | 11,68 | 11,68 | 11,50 | 11,52 | 11,41 | 7025 |
| 26 mar 2024 | 11,60 | 11,62 | 11,50 | 11,52 | 11,41 | 1854 |
| 25 mar 2024 | 11,68 | 11,68 | 11,42 | 11,50 | 11,39 | 2387 |
| 22 mar 2024 | 11,50 | 11,50 | 11,40 | 11,40 | 11,29 | 3355 |
| 21 mar 2024 | 11,38 | 11,50 | 11,30 | 11,48 | 11,37 | 6086 |
| 20 mar 2024 | 11,40 | 11,50 | 11,36 | 11,50 | 11,39 | 5373 |
| 19 mar 2024 | 11,70 | 11,70 | 11,54 | 11,54 | 11,43 | 7854 |
| 18 mar 2024 | 11,60 | 11,60 | 11,36 | 11,40 | 11,29 | 2780 |
| 15 mar 2024 | 11,44 | 11,60 | 11,44 | 11,50 | 11,39 | 3316 |
| 14 mar 2024 | 11,50 | 11,70 | 11,44 | 11,44 | 11,33 | 2819 |
| 13 mar 2024 | 11,40 | 11,46 | 11,30 | 11,46 | 11,35 | 31.425 |
| 12 mar 2024 | 11,36 | 11,38 | 11,24 | 11,28 | 11,17 | 6091 |
| 11 mar 2024 | 11,28 | 11,38 | 11,28 | 11,34 | 11,23 | 2348 |
| 08 mar 2024 | 11,24 | 11,40 | 11,04 | 11,04 | 10,93 | 12.238 |
| 07 mar 2024 | 11,08 | 11,20 | 11,08 | 11,20 | 11,09 | 7131 |
| 06 mar 2024 | 11,26 | 11,26 | 11,08 | 11,16 | 11,05 | 476 |
| 05 mar 2024 | 11,04 | 11,16 | 11,04 | 11,16 | 11,05 | 2603 |
| 04 mar 2024 | 11,14 | 11,38 | 11,04 | 11,04 | 10,93 | 10.247 |
| 01 mar 2024 | 11,38 | 11,38 | 11,22 | 11,26 | 11,15 | 12.131 |
| 29 feb 2024 | 11,40 | 11,48 | 11,26 | 11,38 | 11,27 | 8617 |
| 28 feb 2024 | 11,10 | 11,40 | 11,00 | 11,40 | 11,29 | 3853 |
| 27 feb 2024 | 11,08 | 11,14 | 11,04 | 11,10 | 10,99 | 2170 |
| 26 feb 2024 | 11,16 | 11,24 | 10,98 | 11,00 | 10,89 | 25.244 |
| 23 feb 2024 | 11,16 | 11,24 | 11,02 | 11,22 | 11,11 | 7604 |
| 22 feb 2024 | 11,10 | 11,16 | 11,06 | 11,14 | 11,03 | 2321 |
| 21 feb 2024 | 11,24 | 11,30 | 11,04 | 11,10 | 10,99 | 2347 |
| 20 feb 2024 | 11,16 | 11,22 | 11,16 | 11,20 | 11,09 | 636 |
| 19 feb 2024 | 11,16 | 11,20 | 11,16 | 11,12 | 11,01 | 213 |
| 16 feb 2024 | 11,24 | 11,30 | 11,06 | 11,12 | 11,01 | 2635 |
| 15 feb 2024 | 11,10 | 11,28 | 11,04 | 11,04 | 10,93 | 5558 |
| 14 feb 2024 | 11,14 | 11,20 | 11,06 | 11,10 | 10,99 | 2331 |
| 13 feb 2024 | 11,12 | 11,18 | 11,08 | 11,10 | 10,99 | 2717 |
| 12 feb 2024 | 11,16 | 11,32 | 11,04 | 11,18 | 11,07 | 5484 |
| 09 feb 2024 | 11,20 | 11,32 | 11,06 | 11,12 | 11,01 | 2660 |
| 08 feb 2024 | 11,32 | 11,32 | 11,20 | 11,30 | 11,19 | 338 |
| 07 feb 2024 | 11,14 | 11,30 | 11,14 | 11,30 | 11,19 | 3131 |
| 06 feb 2024 | 11,10 | 11,20 | 11,02 | 11,12 | 11,01 | 14.702 |
| 05 feb 2024 | 11,20 | 11,28 | 11,06 | 11,12 | 11,01 | 3914 |
| 02 feb 2024 | 11,20 | 11,28 | 11,20 | 11,26 | 11,15 | 5154 |
| 01 feb 2024 | 11,26 | 11,26 | 11,18 | 11,20 | 11,09 | 3775 |
| 31 ene 2024 | 11,20 | 11,28 | 11,18 | 11,26 | 11,15 | 9951 |
| 30 ene 2024 | 11,20 | 11,30 | 11,20 | 11,20 | 11,09 | 1708 |
| 29 ene 2024 | 11,26 | 11,36 | 11,18 | 11,20 | 11,09 | 7114 |
| 26 ene 2024 | 11,38 | 11,38 | 11,32 | 11,32 | 11,21 | 11.488 |
| 25 ene 2024 | 11,20 | 11,36 | 11,20 | 11,26 | 11,15 | 2408 |
| 24 ene 2024 | 11,36 | 11,36 | 11,18 | 11,24 | 11,13 | 14.323 |
| 23 ene 2024 | 11,40 | 11,40 | 11,26 | 11,26 | 11,15 | 4881 |
| 22 ene 2024 | 11,44 | 11,46 | 11,28 | 11,30 | 11,19 | 2209 |
| 19 ene 2024 | 11,30 | 11,44 | 11,26 | 11,30 | 11,19 | 820 |
| 18 ene 2024 | 11,28 | 11,46 | 11,26 | 11,32 | 11,21 | 2642 |
| 17 ene 2024 | 11,40 | 11,44 | 11,40 | 11,42 | 11,31 | 550 |
| 16 ene 2024 | 11,74 | 11,74 | 11,40 | 11,44 | 11,33 | 1974 |
| 15 ene 2024 | 11,30 | 11,50 | 11,26 | 11,44 | 11,33 | 6208 |
| 12 ene 2024 | 11,38 | 11,38 | 11,28 | 11,30 | 11,19 | 4206 |
| 11 ene 2024 | 11,32 | 11,34 | 11,20 | 11,28 | 11,17 | 5928 |
| 10 ene 2024 | 11,34 | 11,36 | 11,20 | 11,32 | 11,21 | 1245 |
| 09 ene 2024 | 11,62 | 11,62 | 11,16 | 11,22 | 11,11 | 6188 |
| 08 ene 2024 | 11,70 | 11,70 | 11,06 | 11,38 | 11,27 | 13.257 |
| 05 ene 2024 | 11,52 | 11,74 | 11,52 | 11,62 | 11,51 | 3965 |
| 04 ene 2024 | 11,68 | 11,84 | 11,68 | 11,70 | 11,59 | 5934 |
| 03 ene 2024 | 11,80 | 11,80 | 11,70 | 11,74 | 11,63 | 3178 |
| 02 ene 2024 | 11,86 | 11,86 | 11,62 | 11,74 | 11,63 | 7548 |
| 29 dic 2023 | 11,60 | 11,82 | 11,60 | 11,78 | 11,67 | 15.986 |
| 28 dic 2023 | 11,66 | 11,80 | 11,54 | 11,74 | 11,63 | 10.976 |
| 27 dic 2023 | 11,32 | 11,60 | 11,32 | 11,54 | 11,43 | 18.915 |
| 22 dic 2023 | 11,40 | 11,52 | 11,38 | 11,48 | 11,37 | 35.968 |
| 21 dic 2023 | 11,32 | 11,48 | 11,30 | 11,40 | 11,29 | 9027 |
| 20 dic 2023 | 11,58 | 11,58 | 11,34 | 11,38 | 11,27 | 4531 |
| 19 dic 2023 | 11,12 | 11,30 | 11,12 | 11,28 | 11,17 | 4509 |
| 18 dic 2023 | 11,20 | 11,30 | 11,20 | 11,20 | 11,09 | 3845 |
| 18 dic 2023 | 0.107348 Dividendo | |||||
| 15 dic 2023 | 11,38 | 11,38 | 11,24 | 11,30 | 11,09 | 2166 |
| 14 dic 2023 | 11,32 | 11,34 | 11,20 | 11,30 | 11,09 | 8698 |
| 13 dic 2023 | 11,68 | 11,68 | 11,24 | 11,44 | 11,22 | 6185 |
| 12 dic 2023 | 11,72 | 11,72 | 11,54 | 11,58 | 11,36 | 3980 |
| 11 dic 2023 | 11,80 | 11,90 | 11,62 | 11,70 | 11,48 | 5989 |
| 08 dic 2023 | 12,10 | 12,10 | 11,82 | 11,82 | 11,60 | 4944 |
| 07 dic 2023 | 12,00 | 12,10 | 11,86 | 12,06 | 11,83 | 7441 |
| 06 dic 2023 | 11,90 | 12,16 | 11,90 | 12,06 | 11,83 | 15.233 |
| 05 dic 2023 | 11,52 | 11,90 | 11,50 | 11,88 | 11,65 | 10.388 |
| 04 dic 2023 | 11,66 | 11,84 | 11,62 | 11,74 | 11,52 | 24.890 |
| 01 dic 2023 | 11,52 | 11,70 | 11,50 | 11,66 | 11,44 | 14.432 |
| 30 nov 2023 | 11,46 | 11,50 | 11,36 | 11,42 | 11,20 | 25.715 |
| 29 nov 2023 | 11,42 | 11,62 | 11,40 | 11,56 | 11,34 | 23.529 |
| 28 nov 2023 | 11,38 | 11,50 | 11,30 | 11,50 | 11,28 | 10.550 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.