Mercados españoles cerrados

Miquel y Costas & Miquel, S.A. (MCM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,66+0,14 (+1,22%)
Al cierre: 05:35PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202411,5011,7011,4211,6611,662513
27 mar 202411,6811,6811,5011,5211,527025
26 mar 202411,6011,6211,5011,5211,521854
25 mar 202411,6811,6811,4211,5011,502387
22 mar 202411,5011,5011,4011,4011,403355
21 mar 202411,3811,5011,3011,4811,486086
20 mar 202411,4011,5011,3611,5011,505373
19 mar 202411,7011,7011,5411,5411,547854
18 mar 202411,6011,6011,3611,4011,402780
15 mar 202411,4411,6011,4411,5011,503316
14 mar 202411,5011,7011,4411,4411,442819
13 mar 202411,4011,4611,3011,4611,4631.425
12 mar 202411,3611,3811,2411,2811,286091
11 mar 202411,2811,3811,2811,3411,342348
08 mar 202411,2411,4011,0411,0411,0412.238
07 mar 202411,0811,2011,0811,2011,207131
06 mar 202411,2611,2611,0811,1611,16476
05 mar 202411,0411,1611,0411,1611,162603
04 mar 202411,1411,3811,0411,0411,0410.247
01 mar 202411,3811,3811,2211,2611,2612.131
29 feb 202411,4011,4811,2611,3811,388617
28 feb 202411,1011,4011,0011,4011,403853
27 feb 202411,0811,1411,0411,1011,102170
26 feb 202411,1611,2410,9811,0011,0025.244
23 feb 202411,1611,2411,0211,2211,227604
22 feb 202411,1011,1611,0611,1411,142321
21 feb 202411,2411,3011,0411,1011,102347
20 feb 202411,1611,2211,1611,2011,20636
19 feb 202411,1611,2011,1611,1211,12213
16 feb 202411,2411,3011,0611,1211,122635
15 feb 202411,1011,2811,0411,0411,045558
14 feb 202411,1411,2011,0611,1011,102331
13 feb 202411,1211,1811,0811,1011,102717
12 feb 202411,1611,3211,0411,1811,185484
09 feb 202411,2011,3211,0611,1211,122660
08 feb 202411,3211,3211,2011,3011,30338
07 feb 202411,1411,3011,1411,3011,303131
06 feb 202411,1011,2011,0211,1211,1214.702
05 feb 202411,2011,2811,0611,1211,123914
02 feb 202411,2011,2811,2011,2611,265154
01 feb 202411,2611,2611,1811,2011,203775
31 ene 202411,2011,2811,1811,2611,269951
30 ene 202411,2011,3011,2011,2011,201708
29 ene 202411,2611,3611,1811,2011,207114
26 ene 202411,3811,3811,3211,3211,3211.488
25 ene 202411,2011,3611,2011,2611,262408
24 ene 202411,3611,3611,1811,2411,2414.323
23 ene 202411,4011,4011,2611,2611,264881
22 ene 202411,4411,4611,2811,3011,302209
19 ene 202411,3011,4411,2611,3011,30820
18 ene 202411,2811,4611,2611,3211,322642
17 ene 202411,4011,4411,4011,4211,42550
16 ene 202411,7411,7411,4011,4411,441974
15 ene 202411,3011,5011,2611,4411,446208
12 ene 202411,3811,3811,2811,3011,304206
11 ene 202411,3211,3411,2011,2811,285928
10 ene 202411,3411,3611,2011,3211,321245
09 ene 202411,6211,6211,1611,2211,226188
08 ene 202411,7011,7011,0611,3811,3813.257
05 ene 202411,5211,7411,5211,6211,623965
04 ene 202411,6811,8411,6811,7011,705934
03 ene 202411,8011,8011,7011,7411,743178
02 ene 202411,8611,8611,6211,7411,747548
29 dic 202311,6011,8211,6011,7811,7815.986
28 dic 202311,6611,8011,5411,7411,7410.976
27 dic 202311,3211,6011,3211,5411,5418.915
22 dic 202311,4011,5211,3811,4811,4835.968
21 dic 202311,3211,4811,3011,4011,409027
20 dic 202311,5811,5811,3411,3811,384531
19 dic 202311,1211,3011,1211,2811,284509
18 dic 202311,2011,3011,2011,2011,203845
18 dic 20230.107348 Dividendo
15 dic 202311,3811,3811,2411,3011,192166
14 dic 202311,3211,3411,2011,3011,198698
13 dic 202311,6811,6811,2411,4411,336185
12 dic 202311,7211,7211,5411,5811,473980
11 dic 202311,8011,9011,6211,7011,595989
08 dic 202312,1012,1011,8211,8211,714944
07 dic 202312,0012,1011,8612,0611,957441
06 dic 202311,9012,1611,9012,0611,9515.233
05 dic 202311,5211,9011,5011,8811,7710.388
04 dic 202311,6611,8411,6211,7411,6324.890
01 dic 202311,5211,7011,5011,6611,5514.432
30 nov 202311,4611,5011,3611,4211,3125.715
29 nov 202311,4211,6211,4011,5611,4523.529
28 nov 202311,3811,5011,3011,5011,3910.550
27 nov 202311,2611,3611,2011,3411,2318.981
24 nov 202311,2011,3011,1611,2611,1516.938
23 nov 202311,0011,2011,0011,1010,999011
22 nov 202311,1811,2011,0211,0810,975953
21 nov 202311,3211,3211,1011,1811,0718.614
20 nov 202311,0611,3211,0611,2811,174989
17 nov 202311,1411,3011,0211,2011,0910.599
16 nov 202310,9811,1410,9811,1211,017848
15 nov 202311,2811,2811,0611,1411,0327.525
14 nov 202311,2211,2211,1611,1811,071876
13 nov 202311,4011,4011,1611,1611,0511.305
10 nov 202311,2411,4211,0411,4011,2924.855
09 nov 202311,0011,2410,9811,1411,0314.943
08 nov 202310,8010,9810,7210,8810,785939
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...