Mercados españoles abiertos en 1 hr 57 mins

Alquiber Quality, S.A. (ALQ.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,60+0,05 (+0,90%)
Al cierre: 12:00PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20225,605,605,605,605,60239
25 ene 20225,555,555,555,555,55300
24 ene 20225,455,505,455,505,50460
21 ene 20225,355,355,355,405,40565
20 ene 20225,305,305,305,305,30260
19 ene 20225,205,255,205,255,252360
18 ene 20225,105,155,105,155,152473
17 ene 20225,055,055,055,055,0517.807
14 ene 20225,005,005,005,005,00-
13 ene 20225,005,005,005,005,00-
12 ene 20225,005,005,005,005,001500
11 ene 20225,055,055,055,055,0510
10 ene 20225,055,055,055,055,05304
07 ene 20225,055,055,055,055,05-
06 ene 20225,055,055,055,055,05-
05 ene 20225,055,055,055,055,05-
04 ene 20225,055,055,055,055,05-
03 ene 20225,055,055,055,055,05600
30 dic 20215,005,005,005,005,00-
29 dic 20215,005,005,005,005,00-
28 dic 20215,005,005,005,005,00-
27 dic 20215,005,005,005,005,002050
23 dic 20215,055,055,055,055,05200
22 dic 20215,055,055,055,055,05-
21 dic 20215,055,055,055,055,05-
20 dic 20215,055,055,055,055,05-
17 dic 20215,055,055,055,055,05-
16 dic 20215,105,105,105,055,0579
15 dic 20215,055,055,055,055,051000
14 dic 20215,105,105,105,105,10-
13 dic 20215,105,105,105,105,10-
10 dic 20215,105,105,105,105,10-
09 dic 20215,105,105,105,105,10-
08 dic 20215,155,155,155,105,1018
07 dic 20215,105,105,105,105,10-
06 dic 20215,105,105,105,105,10-
03 dic 20215,105,105,105,105,10-
02 dic 20215,105,105,105,105,101000
01 dic 20215,155,155,155,155,15-
30 nov 20215,155,155,155,155,15-
29 nov 20215,155,155,155,155,15200
26 nov 20215,105,105,105,105,10-
25 nov 20215,105,105,105,105,10-
24 nov 20215,105,105,105,105,10907
23 nov 20215,155,155,155,155,15193
22 nov 20215,105,155,105,155,151100
19 nov 20215,105,105,105,105,10405
18 nov 20215,105,105,105,105,10-
17 nov 20215,105,105,105,105,10-
16 nov 20215,105,105,105,105,10-
15 nov 20215,105,105,105,105,10-
12 nov 20215,105,105,105,105,10-
11 nov 20215,105,105,105,105,101483
10 nov 20215,005,055,005,055,051500
09 nov 20214,964,964,965,005,001408
08 nov 20214,965,004,965,005,001501
05 nov 20214,965,004,965,005,001219
04 nov 20215,105,104,924,924,921455
03 nov 20215,105,105,105,105,101000
02 nov 20215,005,005,005,005,001001
01 nov 20214,964,964,964,964,96-
29 oct 20214,964,964,964,964,96-
28 oct 20214,964,964,964,964,96-
27 oct 20214,964,964,964,964,96-
26 oct 20215,005,004,964,964,961415
25 oct 20215,105,105,055,055,052214
22 oct 20215,005,055,005,055,05460
21 oct 20214,924,964,924,964,96345
20 oct 20214,884,884,884,884,88215
19 oct 20214,844,844,844,844,841035
18 oct 20214,804,804,804,804,802037
15 oct 20214,864,864,844,844,842061
14 oct 20214,964,964,924,924,922028
13 oct 20215,005,005,005,005,001001
12 oct 20215,105,105,055,055,052126
11 oct 20215,205,205,155,155,158247
08 oct 20215,205,205,205,205,203000
07 oct 20215,205,255,205,255,251525
06 oct 20215,105,105,105,105,10982
05 oct 20215,155,155,155,155,15-
04 oct 20215,155,155,155,155,15-
01 oct 20215,205,205,155,155,158345
30 sept 20214,924,964,924,964,96360
29 sept 20214,884,884,884,884,88230
28 sept 20214,804,844,804,844,84338
27 sept 20214,764,764,764,764,761052
24 sept 20214,964,964,724,724,724261
23 sept 20214,964,964,924,924,922028
22 sept 20215,005,005,005,005,001901
21 sept 20215,005,005,005,005,00-
20 sept 20215,005,005,005,005,00-
17 sept 20215,005,005,005,005,006000
16 sept 20215,005,005,005,005,001237
15 sept 20215,055,055,055,055,05-
14 sept 20215,055,055,055,055,05-
13 sept 20215,055,055,055,055,05-
10 sept 20215,055,055,055,055,05900
09 sept 20214,965,004,965,005,002000
08 sept 20214,884,924,884,924,922100
07 sept 20214,844,844,844,844,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...