Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,80-0,05 (-0,85%)
Al cierre: 04:00PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 20225,805,805,805,805,80300
23 jun 20225,855,855,855,855,85-
22 jun 20225,855,855,855,855,85-
21 jun 20225,855,855,855,855,85850
20 jun 20225,805,805,805,805,80359
17 jun 20225,855,855,855,855,85-
16 jun 20225,855,855,855,855,851206
15 jun 20225,905,905,905,905,90320
14 jun 20225,955,955,905,905,901072
13 jun 20226,006,006,006,006,001666
10 jun 20226,056,055,955,955,951663
09 jun 20226,106,106,106,106,10-
08 jun 20226,056,056,056,106,10176
07 jun 20226,106,106,106,106,101491
06 jun 20226,256,306,256,306,303225
03 jun 20226,056,106,056,106,101130
02 jun 20226,006,006,006,006,00843
01 jun 20225,905,905,905,905,90830
31 may 20225,855,855,855,855,851700
30 may 20225,905,905,905,905,90-
27 may 20225,855,905,855,905,901706
26 may 20225,905,905,905,905,90-
25 may 20225,905,905,905,905,90850
24 may 20225,855,855,855,855,85512
23 may 20225,905,905,905,905,90849
20 may 20226,006,005,955,955,952466
19 may 20225,805,805,805,805,80-
18 may 20225,805,805,805,805,80864
17 may 20225,855,855,855,855,85-
16 may 20225,855,855,855,855,85-
13 may 20225,855,855,855,855,851666
12 may 20225,805,805,805,805,80700
11 may 20225,755,755,755,755,75871
10 may 20225,855,855,855,805,80191
09 may 20225,855,855,855,805,8017
06 may 20225,755,755,755,805,8010
05 may 20225,855,855,855,805,80113
04 may 20225,805,805,805,805,80-
03 may 20225,805,805,805,805,80-
02 may 20225,805,805,805,805,80-
29 abr 20225,755,755,755,805,80138
28 abr 20225,805,805,805,805,80-
27 abr 20225,905,905,805,805,80876
26 abr 20225,855,855,855,855,85300
25 abr 20225,955,955,805,805,801027
22 abr 20225,905,905,905,905,90845
21 abr 20225,855,855,855,855,85857
20 abr 20225,805,805,805,805,8012.600
19 abr 20225,855,855,855,855,851000
14 abr 20225,905,905,905,905,90-
13 abr 20225,905,905,905,905,90-
12 abr 20225,905,905,905,905,90600
11 abr 20225,905,905,905,905,90-
08 abr 20225,905,905,905,905,901050
07 abr 20225,956,005,956,006,003340
06 abr 20226,156,156,006,006,008471
05 abr 20225,705,905,705,905,901755
04 abr 20225,605,655,605,655,651781
01 abr 20225,555,555,555,555,551803
31 mar 20225,505,505,505,505,50-
30 mar 20225,505,505,505,505,50-
29 mar 20225,505,505,505,505,50754
28 mar 20225,505,505,505,505,50-
25 mar 20225,505,505,505,505,50-
24 mar 20225,505,505,505,505,50-
23 mar 20225,505,505,505,505,50-
22 mar 20225,505,505,505,505,50911
21 mar 20225,555,555,555,555,55-
18 mar 20225,555,555,555,555,55903
17 mar 20225,505,505,505,505,50-
16 mar 20225,505,505,505,505,50-
15 mar 20225,555,555,555,505,50148
14 mar 20225,505,505,505,505,501511
11 mar 20225,555,555,555,555,55-
10 mar 20225,555,555,555,555,55-
09 mar 20225,555,555,555,555,55-
08 mar 20225,555,555,555,555,55-
07 mar 20225,555,555,555,555,55-
04 mar 20225,505,555,505,555,551500
03 mar 20225,555,555,555,555,55900
02 mar 20225,505,505,505,505,50-
01 mar 20225,505,505,505,505,50900
28 feb 20225,505,505,505,455,45100
25 feb 20225,455,455,455,455,45-
24 feb 20225,455,455,455,455,45-
23 feb 20225,455,455,455,455,45-
22 feb 20225,455,455,455,455,45-
21 feb 20225,505,505,455,455,451295
18 feb 20225,555,555,555,555,55-
17 feb 20225,555,555,555,555,55-
16 feb 20225,555,555,555,555,55870
15 feb 20225,655,655,605,605,601258
14 feb 20225,805,805,705,705,702085
11 feb 20225,855,855,855,855,85856
10 feb 20225,955,955,905,905,901670
09 feb 20225,956,005,956,006,00960
08 feb 20226,006,006,006,006,001007
07 feb 20225,956,005,956,006,002314
04 feb 20225,955,955,905,905,902044
03 feb 20225,956,005,956,006,001042
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...