Mercados españoles abiertos en 8 hrs 56 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3000-0,0200 (-0,86%)
Al cierre: 04:29PM CET
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 20232,31002,31002,26002,30002,300012.621
20 mar 2023------
17 mar 20232,28002,28002,28002,28002,280050
16 mar 20232,31002,31002,28002,28002,28002
15 mar 20232,29002,41002,28002,29002,29001916
14 mar 20232,25002,36002,25002,36002,3600555
13 mar 20232,37002,43002,26002,26002,26002520
10 mar 20232,33002,50002,33002,33002,33008185
09 mar 20232,42002,42002,32002,36002,360026.871
08 mar 20232,45002,50002,43002,43002,43007929
07 mar 20232,52002,52002,47002,50002,500028.971
06 mar 20232,53002,53002,46002,47002,47006061
03 mar 20232,37002,45002,37002,45002,4500146
02 mar 20232,43002,43002,39002,39002,39003252
01 mar 20232,48002,53002,39002,47002,47004392
28 feb 20232,41002,49002,28002,49002,49006411
27 feb 20232,41002,46002,41002,45002,45006300
24 feb 20232,43002,47002,42002,43002,43002739
23 feb 20232,39002,43002,39002,43002,430038
22 feb 20232,46002,50002,42002,42002,42001904
21 feb 20232,52002,52002,50002,50002,50001182
20 feb 20232,55002,60002,48002,48002,48004460
17 feb 20232,49002,50002,44002,50002,50003328
16 feb 20232,50002,53002,50002,53002,53001650
15 feb 20232,57002,57002,54002,54002,54002420
14 feb 20232,54002,57002,54002,55002,55005411
13 feb 20232,48002,58002,48002,58002,58002691
10 feb 20232,46002,58002,46002,58002,58006101
09 feb 20232,53002,58002,50002,50002,50003818
08 feb 20232,53002,60002,52002,60002,60004634
07 feb 20232,48002,57002,48002,57002,57002355
06 feb 20232,55002,57002,52002,52002,5200950
03 feb 20232,54002,65002,47002,57002,570012.795
02 feb 20232,45002,54002,45002,54002,5400368
01 feb 20232,48002,49002,47002,47002,47001530
31 ene 20232,57002,57002,48002,54002,54002970
30 ene 20232,54002,54002,50002,50002,50002219
27 ene 20232,48002,70002,44002,56002,560044.532
26 ene 20232,45002,54002,45002,54002,54001653
25 ene 20232,50002,54002,42002,42002,42004440
24 ene 20232,46002,60002,46002,50002,50006503
23 ene 20232,50002,65002,35002,57002,570039.657
20 ene 20232,46002,60002,46002,53002,53003625
19 ene 20232,50002,59002,34002,49002,490058.004
18 ene 20232,43002,49002,40002,49002,49006091
17 ene 20232,39002,50002,39002,43002,43008846
16 ene 20232,47002,47002,34002,34002,3400510
13 ene 20232,35002,38002,30002,31002,31007664
12 ene 20232,23002,31002,23002,31002,310016.525
11 ene 20232,31002,31002,24002,24002,24001174
10 ene 20232,21002,32002,21002,29002,29005092
09 ene 20232,20002,22002,20002,22002,2200903
06 ene 20232,29002,29002,23002,28002,28001243
05 ene 20232,24002,24002,22002,23002,23001713
04 ene 20232,18002,28002,18002,23002,2300359
03 ene 20232,24002,24002,23002,24002,240015.987
02 ene 20232,36002,39002,24002,24002,240013.265
30 dic 20222,20002,41002,07002,36002,360087.317
29 dic 20222,22002,30002,22002,22002,220031.891
28 dic 20222,32002,37002,19002,22002,220018.617
27 dic 20222,40002,53002,19002,23002,230014.280
23 dic 20222,40002,40002,30002,40002,4000157.935
22 dic 20222,64002,64002,39002,39002,3900129.105
21 dic 20222,40002,64002,40002,64002,64002876
20 dic 20222,40002,45002,40002,45002,450097.833
19 dic 20222,41002,41002,41002,41002,4100728
16 dic 20222,40002,40002,40002,40002,4000150
15 dic 20222,41002,41002,41002,41002,41002791
14 dic 20222,41002,47002,41002,41002,41004527
13 dic 20222,52002,52002,40002,40002,4000671
12 dic 20222,52002,52002,52002,52002,52003
09 dic 20222,60002,60002,53002,53002,5300140
08 dic 20222,59002,59002,52002,52002,5200870
07 dic 20222,59002,59002,47002,47002,4700572
06 dic 20222,61002,63002,47002,63002,63001600
05 dic 20222,51002,51002,46002,49002,49001360
02 dic 20222,63002,63002,55002,55002,5500619
01 dic 20222,50002,63002,50002,63002,63002029
30 nov 20222,45002,45002,45002,45002,450073
29 nov 20222,66002,66002,45002,64002,64001498
28 nov 20222,49002,50002,45002,45002,45001005
25 nov 20222,41002,59002,41002,59002,59005918
24 nov 20222,58002,59002,58002,59002,59001129
23 nov 20222,58002,58002,58002,58002,5800501
22 nov 20222,59002,59002,43002,57002,57005153
21 nov 20222,40002,58002,40002,50002,50006882
18 nov 20222,63002,63002,60002,60002,600023.012
17 nov 20222,64002,74002,64002,65002,65001357
16 nov 20222,72002,75002,72002,75002,7500548
15 nov 20222,64002,72002,64002,72002,72002967
14 nov 20222,72002,72002,64002,72002,72004739
11 nov 20222,77002,77002,74002,75002,75001768
10 nov 20222,84002,84002,64002,78002,7800353
09 nov 20222,63002,85002,63002,68002,68003104
08 nov 20222,77002,80002,63002,63002,63003368
07 nov 20222,79002,79002,79002,79002,790050.200
04 nov 20222,71002,85002,71002,85002,850070
03 nov 20222,78002,85002,71002,85002,85005380
02 nov 20222,74002,83002,74002,79002,79006109
01 nov 20222,81002,87002,78002,82002,82001941
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...