Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,001.02 +170.72 (+0.28%) CMC Crypto 200
1,262.39 -95.62 (-7.04%)
Quota Inversiones SICAV S.A. (S2478.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 10:44AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 09 May 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 08 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 07 May 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 06 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 03 May 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 02 May 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 30 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 29 Apr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 26 Apr 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 25 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 24 Apr 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 23 Apr 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 22 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 19 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 18 Apr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 17 Apr 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 16 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 15 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 12 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 11 Apr 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 10 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 09 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 08 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 05 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 04 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 03 Apr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 02 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 28 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 27 Mar 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 26 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 25 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 22 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 21 Mar 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 20 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 19 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 18 Mar 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 15 Mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 14 Mar 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 13 Mar 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 12 Mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 11 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 08 Mar 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 07 Mar 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 06 Mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 05 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 04 Mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 01 Mar 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 29 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 28 Feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 27 Feb 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 26 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 23 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 22 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 21 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| 20 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 19 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 16 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 15 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 14 Feb 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 13 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 12 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 09 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 08 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 07 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 06 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 05 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 02 Feb 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 01 Feb 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 31 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 30 Jan 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 29 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 26 Jan 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 25 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 19 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 18 Jan 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 17 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 16 Jan 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 15 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 12 Jan 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 11 Jan 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 10 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 09 Jan 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 08 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 05 Jan 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 04 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 03 Jan 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 02 Jan 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 29 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 28 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 27 Dec 2023 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 22 Dec 2023 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 21 Dec 2023 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 20 Dec 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 19 Dec 2023 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 18 Dec 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 15 Dec 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| *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.