Mercados españoles cerrados en 3 hrs 2 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,7300+0,0500 (+2,98%)
A partir del 12:36PM CET. Mercado abierto.
Intervalo de fechas:
22 feb 2023 - 22 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 feb 20241,70001,85001,69001,73001,730080.998
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
23 nov 20231,53001,58001,50001,50001,500050.607
22 nov 20231,58001,58001,52001,57001,570069.723
21 nov 20231,52001,59001,51001,58001,580025.458
20 nov 20231,46001,52001,46001,52001,520029.427
17 nov 20231,47001,48001,41001,45001,450019.021
16 nov 20231,40001,45001,40001,46001,4600398
15 nov 20231,37001,48001,37001,46001,460015.556
14 nov 20231,40001,44001,37001,44001,440037.107
13 nov 20231,40001,45001,40001,44001,44002189
10 nov 20231,35001,45001,35001,45001,450024.086
09 nov 20231,47001,47001,37001,40001,400013.666
08 nov 20231,40001,56001,40001,42001,4200112.438
07 nov 20231,40001,40001,36001,36001,360010.006
06 nov 20231,31001,40001,30001,39001,390057.785
03 nov 20231,38001,39001,38001,39001,39002300
02 nov 20231,41001,41001,31001,31001,310010.267
01 nov 20231,43001,43001,40001,40001,40002900
31 oct 20231,44001,47001,44001,44001,44004393
30 oct 20231,44001,47001,43001,44001,44009760
27 oct 20231,46001,55001,44001,50001,50007539
26 oct 20231,63001,63001,48001,49001,490052.215
25 oct 20231,69001,69001,55001,64001,640037.372
24 oct 20231,54001,68001,50001,68001,680053.664
23 oct 20231,65001,65001,50001,65001,650018.229
20 oct 20231,50001,65001,40001,65001,650028.807
19 oct 20231,70001,77001,54001,54001,540031.512
18 oct 20231,75001,75001,70001,70001,70007311
17 oct 20231,77001,77001,77001,77001,7700-
16 oct 20231,79001,81001,75001,77001,770028.154
13 oct 20231,81001,85001,77001,80001,800020.870
12 oct 20231,90001,90001,80001,89001,890026.707
11 oct 20231,80001,89001,80001,89001,8900806
10 oct 20231,83001,89001,80001,89001,89001696
09 oct 20231,90001,90001,90001,90001,90001
06 oct 20231,83001,95001,83001,95001,95005967
05 oct 20231,78001,86001,77001,86001,86001201
04 oct 20231,80001,89001,78001,87001,87008659
03 oct 20231,81001,92001,81001,91001,91005460
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...