Yahoo

Mail

Singapore markets close in 2 hours 30 minutes

Straits Times Index
3,090.52
-20.21(-0.65%)
Nikkei
32,791.80
+483.94(+1.50%)
Hang Seng
16,175.54
-158.83(-0.97%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
41,878.14
-2,031.78(-4.63%)
CMC Crypto 200
864.44
-32.27(-3.60%)

Miquel y Costas & Miquel, S.A. (0O6D.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

11.82

-0.08

(-0.67%)

At close: 06:09PM GMT

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	12.04	12.04	11.82	11.82	11.82	107
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	11.90	11.90	11.90	11.90	11.90	238
05 Dec 2023	11.84	11.88	11.84	11.88	11.88	145
04 Dec 2023	11.64	11.82	11.64	11.82	11.82	140
01 Dec 2023	11.70	11.70	11.64	11.64	11.64	322
30 Nov 2023	11.44	11.50	11.40	11.42	11.42	429
29 Nov 2023	11.58	11.58	11.48	11.53	11.53	837
28 Nov 2023	11.38	11.50	11.30	11.50	11.50	684
27 Nov 2023	11.20	11.36	11.20	11.30	11.30	1,027
24 Nov 2023	11.20	11.26	11.16	11.22	11.22	1,865
23 Nov 2023	11.00	11.12	11.00	11.12	11.12	390
22 Nov 2023	11.10	11.18	11.04	11.04	11.04	740
21 Nov 2023	11.20	11.20	11.18	11.18	11.18	175
20 Nov 2023	11.08	11.30	11.08	11.20	11.20	423
17 Nov 2023	11.04	11.28	11.04	11.28	11.28	281
16 Nov 2023	11.04	11.10	11.04	11.10	11.10	56
15 Nov 2023	11.10	11.19	11.10	11.19	11.19	411
14 Nov 2023	11.22	11.22	11.14	11.18	11.18	129
13 Nov 2023	11.20	11.38	11.16	11.26	11.26	300
10 Nov 2023	11.16	11.40	11.16	11.40	11.40	965
09 Nov 2023	10.98	11.22	10.98	11.20	11.20	927
08 Nov 2023	10.80	10.80	10.78	10.80	10.80	170
07 Nov 2023	10.94	10.94	10.92	10.92	10.92	125
06 Nov 2023	10.82	10.97	10.82	10.84	10.84	1,231
03 Nov 2023	10.78	10.78	10.78	10.78	10.78	20
02 Nov 2023	10.64	10.76	10.64	10.76	10.76	46
01 Nov 2023	10.80	10.80	10.80	10.80	10.80	-
31 Oct 2023	10.74	10.74	10.74	10.74	10.74	111
30 Oct 2023	10.70	10.70	10.64	10.70	10.70	333
27 Oct 2023	11.00	11.00	10.94	10.96	10.96	1,035
26 Oct 2023	10.90	10.92	10.90	10.92	10.92	3,182
25 Oct 2023	10.64	11.00	10.64	10.78	10.78	2,038
24 Oct 2023	10.72	10.72	10.72	10.72	10.72	2
23 Oct 2023	11.02	11.02	10.62	10.78	10.78	2,432
20 Oct 2023	-	-	-	-	-	-
19 Oct 2023	10.86	10.86	10.78	10.79	10.79	4,934
18 Oct 2023	10.98	10.98	10.88	10.88	10.88	42,618
17 Oct 2023	11.00	11.00	10.89	10.90	10.90	25,725
17 Oct 2023	0.08464 Dividend
16 Oct 2023	11.20	11.20	11.00	11.02	10.94	1,099
13 Oct 2023	11.18	11.18	11.08	11.08	10.99	1,015
12 Oct 2023	11.16	11.18	11.16	11.18	11.09	114
11 Oct 2023	11.14	11.14	11.08	11.08	10.99	759
10 Oct 2023	11.10	11.10	11.10	11.10	11.01	429
09 Oct 2023	11.24	11.24	11.10	11.12	11.04	445
06 Oct 2023	11.42	11.60	11.42	11.60	11.51	180
05 Oct 2023	11.06	11.24	11.06	11.24	11.15	249
04 Oct 2023	11.00	11.00	11.00	11.00	10.92	688
03 Oct 2023	11.04	11.04	11.04	11.04	10.96	-
02 Oct 2023	11.10	11.18	11.10	11.10	11.01	35
29 Sept 2023	11.02	11.02	10.96	10.96	10.88	351
28 Sept 2023	10.50	10.50	10.50	10.50	10.42	266
27 Sept 2023	10.54	10.54	10.46	10.46	10.38	527
26 Sept 2023	10.78	10.78	10.78	10.78	10.70	685
25 Sept 2023	10.70	10.78	10.70	10.78	10.70	88
22 Sept 2023	10.72	10.72	10.72	10.72	10.64	186
21 Sept 2023	10.38	10.64	10.38	10.54	10.46	195
20 Sept 2023	10.32	10.32	10.28	10.28	10.20	152
19 Sept 2023	10.34	10.34	10.28	10.32	10.24	439
18 Sept 2023	10.38	10.38	10.26	10.26	10.18	719
15 Sept 2023	10.62	10.62	10.54	10.54	10.46	82,053
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	10.68	10.78	10.68	10.78	10.70	9
11 Sept 2023	10.78	10.78	10.78	10.78	10.70	66
08 Sept 2023	10.62	10.62	10.62	10.62	10.54	23
07 Sept 2023	10.60	10.60	10.60	10.60	10.52	5
06 Sept 2023	10.54	10.54	10.54	10.54	10.46	100
05 Sept 2023	10.70	10.70	10.54	10.54	10.46	1,317
04 Sept 2023	10.86	10.86	10.52	10.52	10.44	605
01 Sept 2023	10.52	10.54	10.46	10.47	10.39	1,973
31 Aug 2023	10.84	10.92	10.28	10.76	10.68	8,650
30 Aug 2023	10.74	10.82	10.66	10.72	10.64	3,558
29 Aug 2023	11.18	11.18	10.74	10.74	10.66	903
25 Aug 2023	10.98	10.98	10.90	10.90	10.82	590
24 Aug 2023	10.98	10.98	10.96	10.96	10.88	26
23 Aug 2023	10.86	10.90	10.86	10.86	10.78	1,272
22 Aug 2023	10.86	10.86	10.80	10.80	10.72	4,747
21 Aug 2023	10.92	10.92	10.92	10.92	10.84	700
18 Aug 2023	10.84	10.86	10.83	10.86	10.78	65
17 Aug 2023	10.86	10.86	10.80	10.80	10.72	48
16 Aug 2023	11.06	11.06	10.94	10.94	10.86	71
15 Aug 2023	11.10	11.10	11.00	11.03	10.94	4,813
14 Aug 2023	11.16	11.20	11.02	11.10	11.02	5,385
11 Aug 2023	11.08	11.08	11.08	11.08	10.99	35
10 Aug 2023	11.34	11.36	11.32	11.32	11.23	123
09 Aug 2023	11.32	11.32	11.28	11.28	11.19	10
08 Aug 2023	11.24	11.26	11.10	11.17	11.08	3,563
07 Aug 2023	11.42	11.42	11.26	11.30	11.21	2,403
04 Aug 2023	11.32	11.40	11.32	11.32	11.23	88
03 Aug 2023	11.38	11.38	11.38	11.38	11.29	-
02 Aug 2023	11.32	11.42	11.32	11.42	11.33	242
01 Aug 2023	11.48	11.50	11.40	11.40	11.31	232
31 Jul 2023	11.62	11.62	11.46	11.52	11.43	80
28 Jul 2023	11.52	11.52	11.47	11.47	11.38	455
27 Jul 2023	11.42	11.42	11.39	11.39	11.30	835
26 Jul 2023	11.46	11.46	11.38	11.40	11.31	126
25 Jul 2023	11.50	11.50	11.34	11.34	11.25	157
24 Jul 2023	11.42	11.42	11.36	11.36	11.27	93
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.52-20.21(-0.65%)

Nikkei32,791.80+483.94(+1.50%)

Hang Seng16,175.54-158.83(-0.97%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD41,878.14-2,031.78(-4.63%)

CMC Crypto 200864.44-32.27(-3.60%)

Miquel y Costas & Miquel, S.A. (0O6D.L)

Straits Times Index
3,090.52
-20.21(-0.65%)

Nikkei
32,791.80
+483.94(+1.50%)

Hang Seng
16,175.54
-158.83(-0.97%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
41,878.14
-2,031.78(-4.63%)

CMC Crypto 200
864.44
-32.27(-3.60%)