0O6D.L - Miquel y Costas & Miquel, S.A.

LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 May 202312.3212.3412.3212.3412.34230
24 May 202312.1412.1412.1412.1412.14150
23 May 202312.2412.2412.2212.2212.2220
22 May 202312.2412.2412.2412.2412.245
19 May 2023------
18 May 202312.1812.1812.1812.1812.18147
17 May 2023------
16 May 202312.0012.1212.0012.1212.12136
15 May 202312.2812.2812.1012.1012.101
12 May 2023------
11 May 202312.2612.2612.2212.2212.2283
10 May 2023------
09 May 202312.1812.1812.1812.1812.181
05 May 202312.0012.2612.0012.2612.263
04 May 2023------
03 May 202312.3212.3212.3212.3212.324
02 May 202312.3412.3412.0212.1012.10212
28 Apr 2023------
27 Apr 202312.4812.4812.0212.0212.02100
26 Apr 202312.0612.0912.0612.0912.0926
25 Apr 202312.2812.2812.0612.0612.06272
24 Apr 202312.2412.3012.2412.3012.3043
21 Apr 202312.2412.2412.2412.2412.24-
20 Apr 2023------
19 Apr 202312.4412.4412.4412.4412.441
18 Apr 202312.5212.5212.5212.5212.52-
18 Apr 20230.090658 Dividend
17 Apr 202312.5012.5012.4412.4412.35250
14 Apr 202312.5412.5412.3612.3612.27130
13 Apr 202312.3812.3812.3812.3812.2942
12 Apr 202312.4012.4612.3212.4612.37827
11 Apr 202312.4812.4812.3212.4412.35326
06 Apr 202312.4212.4812.4212.4812.3985
05 Apr 202312.4612.4612.4012.4012.31758
04 Apr 202312.4012.4012.3012.3512.26252
03 Apr 202312.2212.2212.2212.2212.135
31 Mar 202312.1812.1812.1812.1812.093
30 Mar 202311.9612.0211.9612.0211.9319
29 Mar 202311.7911.7911.7911.7911.706
28 Mar 202311.6611.6811.6611.6811.609
27 Mar 202311.7411.7411.7411.7411.6613
24 Mar 202311.6611.6611.6611.6611.574
23 Mar 202311.8211.9411.7611.7611.6711
22 Mar 202311.7411.7411.6611.6611.57144
21 Mar 2023------
20 Mar 2023------
17 Mar 202312.0612.0612.0412.0411.9554
16 Mar 202311.9211.9311.9211.9311.8555
15 Mar 202311.9611.9611.9611.9611.8796
14 Mar 202311.9212.1011.9212.0811.99273
13 Mar 202312.0712.0712.0712.0711.9931
10 Mar 2023------
09 Mar 202312.3612.3612.3612.3612.271
08 Mar 202312.4012.4012.3412.3412.252
07 Mar 202312.3812.3812.3812.3812.2950
06 Mar 202312.3012.4012.3012.3012.21132
03 Mar 202312.3412.3812.3412.3812.2959
02 Mar 202312.3612.3612.3412.3412.2545
01 Mar 202312.3812.3812.2812.2812.19270
28 Feb 202312.3012.4012.3012.3812.29268
27 Feb 202312.2612.3612.2612.3612.2747
24 Feb 202312.1012.1112.1012.1112.0258
23 Feb 202312.1012.1012.1012.1012.011
22 Feb 202312.1412.1412.1412.1412.0541
21 Feb 202312.1812.2012.1812.2012.1152
20 Feb 202312.0812.0812.0812.0811.9971
17 Feb 202312.2612.2812.2612.2812.1941
16 Feb 202312.0612.3012.0612.3012.2157
15 Feb 202312.0412.0612.0412.0611.9727
14 Feb 202312.3212.3212.2612.2612.174
13 Feb 202312.3212.3212.3212.3212.2350
10 Feb 2023------
09 Feb 202312.3412.3412.3412.3412.251
08 Feb 202312.1612.2012.1612.2012.1193
07 Feb 202312.2812.2812.1412.1412.0556
06 Feb 202313.0013.0013.0013.0012.911
03 Feb 202312.2012.2012.2012.2012.1148
02 Feb 202312.2312.2312.1612.1612.076,586
01 Feb 202312.2412.2412.2412.2412.152
31 Jan 202312.2412.2412.2412.2412.158
30 Jan 2023------
27 Jan 202312.5012.5012.5012.5012.4146
26 Jan 202312.4812.4812.4812.4812.3937
25 Jan 2023------
24 Jan 202312.4812.4812.4812.4812.3995
23 Jan 2023------
20 Jan 202312.1412.1412.1412.1412.051
19 Jan 202312.1612.1612.1612.1612.072
18 Jan 202312.1612.1612.1612.1612.0751
17 Jan 202311.4812.2011.4812.2012.11158
16 Jan 2023------
13 Jan 202312.0012.0012.0012.0011.911
12 Jan 202312.0012.0012.0012.0011.911
11 Jan 2023------
10 Jan 202311.9011.9011.9011.9011.8150
09 Jan 202311.9011.9011.9011.9011.811
06 Jan 202312.1212.1212.1212.1212.031
05 Jan 2023------
04 Jan 2023------
03 Jan 202311.6811.6811.6811.6811.591
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...