Mercados españoles cerrados en 4 hrs 38 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9200+0,0700 (+3,78%)
A partir del 11:56AM CEST. Mercado abierto.
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20231,92001,92001,82001,92001,9200358
26 sept 20231,83001,92001,83001,85001,85002388
25 sept 20231,90001,95001,90001,94001,94005583
22 sept 20231,92001,98001,90001,97001,97005914
21 sept 20232,02002,02002,02002,02002,020030
20 sept 20232,04002,04001,91002,00002,000043.740
19 sept 20232,08002,08001,91002,04002,04004549
18 sept 20231,98002,04001,98002,02002,020028.695
15 sept 20231,97002,08001,97002,06002,060020.833
14 sept 20232,04002,06002,00002,02002,02006086
13 sept 20232,06002,06002,06002,06002,06002506
12 sept 20232,08002,08002,08002,08002,0800-
11 sept 20232,06002,08002,06002,08002,08001532
08 sept 20232,14002,14002,14002,14002,1400-
07 sept 20232,08002,14002,08002,14002,14007203
06 sept 20232,08002,08002,08002,08002,080019
05 sept 20232,10002,10002,10002,10002,1000-
04 sept 20232,06002,16002,06002,10002,10006703
01 sept 20232,00002,18002,00002,18002,18009761
31 ago 20231,96002,10001,96002,10002,10004610
30 ago 20232,08002,08002,08002,08002,08002937
29 ago 20232,00002,14002,00002,14002,14001510
28 ago 20232,04002,04002,04002,04002,04001455
25 ago 20232,06002,14002,06002,06002,06001871
24 ago 20232,06002,16002,06002,06002,060010.343
23 ago 20232,08002,18002,08002,10002,100015.818
22 ago 20232,08002,08002,08002,08002,08002
21 ago 20232,08002,20002,08002,20002,20001447
18 ago 20232,12002,22002,10002,22002,22004295
17 ago 20232,20002,20002,20002,20002,2000-
16 ago 20232,10002,20002,10002,20002,20001152
15 ago 20232,18002,18002,18002,18002,1800-
14 ago 20232,12002,22002,12002,18002,18003485
11 ago 20232,18002,18002,18002,18002,18001568
10 ago 20232,12002,18002,02002,14002,14005849
09 ago 20232,12002,12002,12002,12002,1200-
08 ago 20232,24002,24002,12002,12002,1200747
07 ago 20232,10002,22002,10002,22002,22001655
04 ago 20232,20002,20002,20002,20002,2000-
03 ago 20232,16002,20002,02002,20002,20002193
02 ago 20232,16002,16002,14002,16002,16003032
01 ago 20232,16002,22002,16002,22002,22006511
31 jul 20232,16002,22002,16002,22002,22001728
28 jul 20232,16002,22002,16002,16002,16004808
27 jul 20232,16002,22002,16002,20002,200017.936
26 jul 20232,20002,20002,20002,20002,2000-
25 jul 20232,20002,20002,20002,20002,20001720
24 jul 20232,22002,22002,20002,20002,20001894
21 jul 20232,28002,30002,24002,28002,280016.161
20 jul 20232,20002,30002,20002,30002,30002644
19 jul 20232,20002,28002,20002,28002,280011.645
18 jul 20232,20002,20002,20002,20002,20001473
17 jul 20232,26002,26002,20002,20002,20006300
14 jul 20232,30002,30002,22002,22002,2200103
13 jul 20232,20002,30002,20002,30002,30002085
12 jul 20232,20002,30002,20002,20002,20005526
11 jul 20232,20002,20002,20002,20002,2000-
10 jul 20232,20002,20002,20002,20002,200075
07 jul 20232,28002,28002,20002,20002,200054
06 jul 20232,22002,28002,22002,28002,28001598
05 jul 20232,24002,30002,22002,22002,220014.649
04 jul 20232,26002,32002,26002,32002,32001250
03 jul 20232,28002,28002,22002,28002,28004397
30 jun 20232,28002,32002,22002,32002,32006006
29 jun 20232,24002,30002,22002,22002,22001543
28 jun 20232,22002,32002,22002,24002,24005385
27 jun 20232,36002,36002,22002,22002,22002278
26 jun 20232,28002,40002,22002,28002,280030.627
23 jun 20232,20002,28002,20002,28002,28004
22 jun 20232,28002,28002,18002,28002,2800625
21 jun 20232,16002,30002,16002,30002,30001083
20 jun 20232,20002,20002,20002,20002,20001643
19 jun 20232,20002,30002,20002,30002,30001109
16 jun 20232,22002,22002,22002,22002,22001855
15 jun 20232,22002,30002,22002,30002,30002049
14 jun 20232,32002,32002,26002,26002,26001040
13 jun 20232,26002,26002,20002,20002,20001241
12 jun 20232,26002,30002,26002,30002,30001559
09 jun 20232,22002,22002,22002,22002,2200-
08 jun 20232,22002,22002,22002,22002,22003000
07 jun 20232,22002,22002,22002,22002,22004803
06 jun 20232,30002,30002,30002,30002,30001300
05 jun 20232,24002,24002,24002,24002,2400-
02 jun 20232,26002,30002,24002,24002,24005688
01 jun 20232,24002,26002,24002,26002,26004389
31 may 20232,24002,24002,24002,24002,2400350
30 may 20232,28002,32002,22002,24002,24007534
29 may 20232,32002,32002,28002,28002,2800275
26 may 20232,38002,38002,28002,30002,300019.112
25 may 20232,30002,38002,30002,38002,38003546
24 may 20232,32002,32002,30002,30002,3000145
23 may 20232,32002,32002,32002,32002,320016
22 may 20232,30002,46002,30002,32002,32002279
19 may 20232,38002,38002,38002,38002,380010.000
18 may 20232,30002,38002,30002,38002,38003697
17 may 20232,34002,34002,34002,34002,3400-
16 may 20232,46002,46002,34002,34002,3400502
15 may 20232,40002,48002,34002,46002,46005874
12 may 20232,56002,56002,40002,40002,40003740
11 may 20232,40002,44002,40002,44002,4400501
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...