Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,6500-0,0300 (-1,79%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 20241,68001,68001,64001,65001,6500673
12 jun 20241,65001,68001,64001,68001,68004702
11 jun 20241,65001,68001,63001,63001,630014.570
10 jun 20241,69501,69501,64001,65001,65009101
07 jun 20241,64001,72501,64001,65001,650016.715
06 jun 20241,73001,75001,64001,64001,640094.006
05 jun 20241,69001,72501,69001,72501,725043.476
04 jun 20241,70001,70001,67001,67001,670038.805
03 jun 20241,73001,73501,67001,70001,700064.909
31 may 20241,61001,73001,55001,70001,7000133.233
30 may 20241,66501,66501,66001,66001,66007769
29 may 20241,71501,71501,60001,62001,620037.707
28 may 20241,63501,73501,60001,67501,6750104.891
27 may 20241,53501,66001,53501,64501,645068.993
24 may 20241,60001,62001,53001,57001,570049.352
23 may 20241,68001,68001,61001,65001,65009733
22 may 20241,70001,72001,58001,68001,680052.978
21 may 20241,66001,70001,65001,68001,6800137.289
20 may 20241,56501,64001,56501,58501,585019.716
17 may 20241,62501,62501,55001,60001,600041.496
16 may 20241,53001,59501,52001,59501,59505856
15 may 20241,55001,57001,48001,53501,535035.624
14 may 20241,60001,63001,56001,56001,560024.254
13 may 20241,56001,60001,53001,57001,570020.558
10 may 20241,50001,60001,44001,56001,5600154.535
09 may 20241,50001,50001,49001,49001,49002737
08 may 20241,49001,50001,45001,50001,500049.343
07 may 20241,45001,50001,43001,50001,500059.925
06 may 20241,48001,48001,43501,45501,455060.989
03 may 20241,43501,49501,41501,48001,480046.454
02 may 20241,50501,50501,43001,48501,485041.105
30 abr 20241,53501,53501,42001,44001,440052.966
29 abr 20241,50501,53501,50501,50501,50501144
26 abr 20241,50001,54001,50001,53501,53504331
25 abr 20241,50501,54001,50501,54001,540010.915
24 abr 20241,48001,52001,47001,52001,520027.512
23 abr 20241,46501,50001,45501,50001,500015.530
22 abr 20241,50001,52001,45501,50001,500014.670
19 abr 20241,40001,53001,40001,50001,500058.581
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...