Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,825.30 +1,581.93 (+2.35%) CMC Crypto 200
1,384.64 +54.03 (+4.06%)
Miquel y Costas & Miquel, S.A. (0O6D.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:31AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 54 |
| 25 Jul 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 72 |
| 24 Jul 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 46 |
| 23 Jul 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1 |
| 22 Jul 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 19 Jul 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 44 |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | 40 |
| 16 Jul 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 42 |
| 16 Jul 2024 | 0.104222 Dividend | |||||
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 12.90 | 13.15 | 12.90 | 13.15 | 13.15 | 103 |
| 11 Jul 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 32 |
| 10 Jul 2024 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 84 |
| 09 Jul 2024 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 671 |
| 08 Jul 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 188 |
| 05 Jul 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 46 |
| 04 Jul 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 114 |
| 03 Jul 2024 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 43 |
| 02 Jul 2024 | 12.90 | 13.10 | 12.90 | 13.05 | 13.05 | 90 |
| 01 Jul 2024 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | 172 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 42 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 22 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 16 |
| 15 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 32 |
| 14 May 2024 | 12.90 | 13.05 | 12.90 | 12.90 | 12.90 | 470 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 12.15 | 12.60 | 12.15 | 12.60 | 12.60 | 692 |
| 09 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 38 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 42 |
| 03 May 2024 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | 136 |
| 02 May 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 32 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 40 |
| 29 Apr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 40 |
| 26 Apr 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 24 |
| 25 Apr 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 126 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.093442 Dividend | |||||
| 15 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0891 Dividend | |||||
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 11.55 | 11.95 | 11.55 | 11.95 | 11.95 | 2 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 11.55 | 11.65 | 11.55 | 11.55 | 11.55 | 17 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1 |
| 26 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 4 |
| 20 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 10 |
| 19 Mar 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 14 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 11.60 | 11.60 | 11.44 | 11.44 | 11.44 | 6 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1 |
| 08 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.