Mercados españoles abiertos en 41 mins

Squirrel Media, S.A. (SQRL.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5000+0,0400 (+2,74%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20241,45001,51001,41501,50001,500033.405
17 abr 20241,45001,46001,44501,46001,460027.887
16 abr 20241,47001,52001,47001,48001,48003292
15 abr 20241,47001,52501,46501,50001,500030.829
12 abr 20241,50001,54501,50001,54501,54503642
11 abr 20241,52501,54501,49001,50001,500040.733
10 abr 20241,55001,57001,52001,53001,530033.527
09 abr 20241,64001,64001,51501,55001,550048.939
08 abr 20241,60501,66001,60001,60001,600024.859
05 abr 20241,62501,69001,60001,61501,615037.270
04 abr 20241,70001,70001,62001,67501,675024.333
03 abr 20241,70001,70001,61001,70001,70001811
02 abr 20241,69001,69001,69001,69001,6900-
28 mar 20241,60001,69001,60001,69001,69008024
27 mar 20241,65001,68001,60001,61001,610011.721
26 mar 20241,64001,70001,60001,68001,68003244
25 mar 20241,62001,75001,62001,68001,68003064
22 mar 20241,61001,70001,61001,68001,68007630
21 mar 20241,62001,71001,61001,71001,71006001
20 mar 20241,62001,71001,62001,63001,63007198
19 mar 20241,62001,66001,62001,68001,6800237
18 mar 20241,70001,70001,65001,68001,68004642
15 mar 20241,70001,70001,66001,70001,70004351
14 mar 20241,75001,78001,64001,68001,680022.291
13 mar 20241,67001,74001,63001,74001,740010.794
12 mar 20241,77001,77001,67001,67001,67003965
11 mar 20241,77001,77001,72001,72001,72001938
08 mar 20241,71001,76001,70001,76001,760014.394
07 mar 20241,72001,78001,70001,70001,700020.840
06 mar 20241,84001,85001,73001,80001,800035.916
05 mar 20241,85001,99001,74001,84001,840057.769
04 mar 20241,88001,96001,75001,94001,940076.007
01 mar 20241,84001,90001,78001,88001,880026.298
29 feb 20241,89001,90001,77001,82001,820025.320
28 feb 20242,06002,10001,80001,90001,9000102.519
27 feb 20241,94002,10001,87002,04002,040059.046
26 feb 20241,95001,95001,85001,90001,900042.480
23 feb 20241,84001,95001,80001,88001,880090.017
22 feb 20241,70001,86001,69001,76001,7600110.006
21 feb 20241,60001,70001,58001,68001,6800133.410
20 feb 20241,47001,53001,44001,53001,530035.320
19 feb 20241,47001,53001,46001,47001,470013.299
16 feb 20241,58001,58001,45001,47001,470046.778
15 feb 20241,44001,53001,44001,45001,450035.796
14 feb 20241,52001,56001,44001,44001,440024.781
13 feb 20241,57001,57001,52001,52001,52004497
12 feb 20241,61001,61001,50001,51001,510017.156
09 feb 20241,53001,61001,53001,61001,610016.598
08 feb 20241,53001,54001,47001,54001,540023.297
07 feb 20241,47001,53001,47001,53001,530010.859
06 feb 20241,47001,53001,47001,53001,530012.835
05 feb 20241,52001,52001,42001,46001,460044.864
02 feb 20241,44001,54001,44001,52001,520034.295
01 feb 20241,58001,58001,43001,43001,430033.084
31 ene 20241,69001,69001,49001,58001,580027.054
30 ene 20241,48001,77001,48001,58001,5800100.031
29 ene 20241,52001,54001,41001,54001,540010.943
26 ene 20241,50001,50001,49001,50001,500011.005
25 ene 20241,45001,52001,43001,50001,500037.209
24 ene 20241,31001,40001,31001,40001,400042.609
23 ene 20241,35001,36001,32001,32001,32005696
22 ene 20241,37001,40001,35001,35001,35003614
19 ene 20241,37001,42001,37001,40001,40001951
18 ene 20241,38001,43001,37001,43001,430011.149
17 ene 20241,44001,44001,37001,43001,430031.573
16 ene 20241,40001,40001,40001,40001,4000-
15 ene 20241,34001,40001,34001,40001,40005758
12 ene 20241,41001,41001,29001,34001,340057.198
11 ene 20241,41001,45001,41001,41001,41004040
10 ene 20241,39001,45001,39001,45001,4500126
09 ene 20241,45001,48001,45001,45001,45005248
08 ene 20241,48001,48001,45001,45001,450020.226
05 ene 20241,48001,52001,48001,52001,52004279
04 ene 20241,52001,52001,48001,52001,5200746
03 ene 20241,48001,48001,48001,48001,4800-
02 ene 20241,50001,52001,46001,48001,48002115
29 dic 20231,47001,49001,46001,49001,49009544
28 dic 20231,46001,49001,46001,48001,48008703
27 dic 20231,48001,50001,46001,49001,490011.643
22 dic 20231,49001,54001,49001,50001,50006754
21 dic 20231,47001,54001,47001,54001,540043.565
20 dic 20231,54001,63001,47001,47001,470043.414
19 dic 20231,47001,54001,47001,54001,540026.389
18 dic 20231,56001,56001,47001,47001,47004720
15 dic 20231,51001,57001,50001,50001,500011.931
14 dic 20231,49001,57001,49001,54001,54005722
13 dic 20231,54001,54001,50001,52001,52007750
12 dic 20231,54001,54001,46001,51001,51008709
11 dic 20231,45001,45001,45001,48001,480047
08 dic 20231,48001,48001,48001,48001,48004
07 dic 20231,50001,51001,45001,48001,48008756
06 dic 20231,46001,50001,42001,49001,490042.485
05 dic 20231,45001,47001,42001,45001,45006750
04 dic 20231,41001,46001,41001,45001,450011.827
01 dic 20231,46001,47001,41001,42001,42008170
30 nov 20231,42001,47001,41001,45001,450010.963
29 nov 20231,42001,48001,42001,44001,44007575
28 nov 20231,44001,50001,44001,49001,49002923
27 nov 20231,44001,50001,44001,46001,46003302
24 nov 20231,47001,55001,45001,49001,490050.701
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...