Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,334.54 +169.87 (+0.26%) CMC Crypto 200
1,433.58 +9.48 (+0.67%)
Miquel y Costas & Miquel, S.A. (0O6D.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:27PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 11.40 | 11.40 | 38 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.093442 Dividend | |||||
| 15 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 07 Mar 2024 | 11.20 | 11.22 | 11.10 | 11.10 | 11.10 | 29 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 11.38 | 11.38 | 11.28 | 11.28 | 11.28 | 3 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 22 |
| 26 Feb 2024 | 11.10 | 11.28 | 10.94 | 11.00 | 11.00 | 793 |
| 23 Feb 2024 | 11.22 | 11.22 | 11.08 | 11.20 | 11.20 | 352 |
| 22 Feb 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 11.14 | 138 |
| 21 Feb 2024 | 11.24 | 11.24 | 11.08 | 11.08 | 11.08 | 37 |
| 20 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 40 |
| 19 Feb 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 34 |
| 16 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 30 |
| 15 Feb 2024 | 11.20 | 11.28 | 11.20 | 11.28 | 11.28 | 274 |
| 14 Feb 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 36 |
| 13 Feb 2024 | 11.12 | 11.18 | 11.08 | 11.18 | 11.18 | 121 |
| 12 Feb 2024 | 11.14 | 11.26 | 11.04 | 11.26 | 11.26 | 350 |
| 09 Feb 2024 | 11.22 | 11.22 | 11.20 | 11.22 | 11.22 | 278 |
| 08 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 38 |
| 07 Feb 2024 | 11.04 | 11.14 | 11.04 | 11.14 | 11.14 | 258 |
| 06 Feb 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 11.07 | 215 |
| 05 Feb 2024 | 11.20 | 11.20 | 11.12 | 11.12 | 11.12 | 214 |
| 02 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 28 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 3 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 11.34 | 11.34 | 11.18 | 11.20 | 11.20 | 98 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 11.36 | 11.36 | 11.20 | 11.26 | 11.26 | 29 |
| 24 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3 |
| 23 Jan 2024 | 11.28 | 11.28 | 11.26 | 11.26 | 11.26 | 36 |
| 22 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 168 |
| 19 Jan 2024 | 11.46 | 11.46 | 11.28 | 11.28 | 11.28 | 84 |
| 18 Jan 2024 | 11.26 | 11.28 | 11.26 | 11.28 | 11.28 | 524 |
| 17 Jan 2024 | 11.24 | 11.34 | 11.24 | 11.34 | 11.34 | 310 |
| 16 Jan 2024 | 11.50 | 11.50 | 11.38 | 11.50 | 11.50 | 407 |
| 15 Jan 2024 | 11.38 | 11.42 | 11.20 | 11.42 | 11.42 | 255 |
| 12 Jan 2024 | 11.24 | 11.26 | 11.24 | 11.26 | 11.26 | 120 |
| 11 Jan 2024 | 11.24 | 11.26 | 11.20 | 11.25 | 11.25 | 409 |
| 10 Jan 2024 | 11.16 | 11.36 | 11.16 | 11.36 | 11.36 | 275 |
| 09 Jan 2024 | 11.62 | 11.62 | 11.20 | 11.38 | 11.38 | 955 |
| 08 Jan 2024 | 11.26 | 11.46 | 11.26 | 11.46 | 11.46 | 212 |
| 05 Jan 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 31 |
| 04 Jan 2024 | 11.68 | 11.84 | 11.68 | 11.84 | 11.84 | 288 |
| 03 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 136 |
| 02 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 33 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 11.66 | 11.80 | 11.66 | 11.80 | 11.80 | 137 |
| 27 Dec 2023 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 242 |
| 22 Dec 2023 | 11.40 | 11.52 | 11.40 | 11.52 | 11.52 | 456 |
| 21 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 17 |
| 20 Dec 2023 | 11.26 | 11.48 | 11.26 | 11.48 | 11.48 | 70 |
| 19 Dec 2023 | 11.14 | 11.30 | 11.14 | 11.28 | 11.28 | 116 |
| 18 Dec 2023 | 11.22 | 11.30 | 11.20 | 11.30 | 11.30 | 2,174 |
| 18 Dec 2023 | 0.086952 Dividend | |||||
| 15 Dec 2023 | 11.30 | 11.38 | 11.30 | 11.30 | 11.21 | 434 |
| 14 Dec 2023 | 11.32 | 11.34 | 11.29 | 11.30 | 11.21 | 718 |
| 13 Dec 2023 | 11.66 | 11.66 | 11.44 | 11.44 | 11.35 | 719 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.75 | 160 |
| 08 Dec 2023 | 12.04 | 12.04 | 11.82 | 11.82 | 11.73 | 107 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.81 | 238 |
| 05 Dec 2023 | 11.84 | 11.88 | 11.84 | 11.88 | 11.79 | 145 |
| 04 Dec 2023 | 11.64 | 11.82 | 11.64 | 11.82 | 11.73 | 140 |
| 01 Dec 2023 | 11.70 | 11.70 | 11.64 | 11.64 | 11.55 | 322 |
| *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.