Miquel y Costas & Miquel, S.A. MCM
BME · Spanien · Kurzlebige Konsumgüter
€12,80-0,05 (-0,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €12,80 | -0,39 % | €12,80 | €12,80 | €12,60 | 11,60K |
| 2026-09-30 | €12,85 | -0,39 % | €12,90 | €13,00 | €12,80 | 3,29K |
| 2026-09-29 | €12,90 | -0,77 % | €13,00 | €13,00 | €12,85 | 7,83K |
| 2026-09-28 | €13,00 | -0,76 % | €12,90 | €13,05 | €12,90 | 4,30K |
| 2026-09-25 | €13,10 | +0,77 % | €13,15 | €13,15 | €13,00 | 2,07K |
| 2026-09-24 | €13,00 | +0,78 % | €13,00 | €13,10 | €12,95 | 2,29K |
| 2026-09-23 | €12,90 | -1,53 % | €13,10 | €13,20 | €12,90 | 11,18K |
| 2026-09-22 | €13,10 | 0,00 % | €13,05 | €13,20 | €13,05 | 1,42K |
| 2026-09-21 | €13,10 | 0,00 % | €13,10 | €13,15 | €13,10 | 1,77K |
| 2026-09-18 | €13,10 | -0,38 % | €13,15 | €13,25 | €13,10 | 1,89K |
| 2026-09-17 | €13,15 | -0,75 % | €13,25 | €13,25 | €13,05 | 1,90K |
| 2026-09-16 | €13,25 | +1,92 % | €13,15 | €13,25 | €13,00 | 7,67K |
| 2026-09-15 | €13,00 | -1,89 % | €13,25 | €13,25 | €12,90 | 10,59K |
| 2026-09-14 | €13,25 | -1,12 % | €13,35 | €13,35 | €13,15 | 2,86K |
| 2026-09-11 | €13,40 | +0,75 % | €13,20 | €13,45 | €13,20 | 6,17K |
| 2026-09-10 | €13,30 | -0,75 % | €13,20 | €13,45 | €13,20 | 1,39K |
| 2026-09-09 | €13,40 | +0,75 % | €13,25 | €13,40 | €13,15 | 5,60K |
| 2026-09-08 | €13,30 | +0,38 % | €13,15 | €13,30 | €13,15 | 10,60K |
| 2026-09-07 | €13,25 | +0,76 % | €13,25 | €13,30 | €13,10 | 3,62K |
| 2026-09-04 | €13,15 | -1,13 % | €13,30 | €13,30 | €13,10 | 2,38K |
| 2026-09-03 | €13,30 | 0,00 % | €13,35 | €13,35 | €13,25 | 1,14K |
| 2026-09-02 | €13,30 | -0,37 % | €13,50 | €13,50 | €13,30 | 8,35K |
| 2026-09-01 | €13,35 | -0,37 % | €13,60 | €13,60 | €13,35 | 2,26K |
| 2026-08-31 | €13,40 | -3,25 % | €13,35 | €13,60 | €13,20 | 3,73K |
| 2026-08-28 | €13,85 | +3,36 % | €13,25 | €13,90 | €13,25 | 1,03K |
| 2026-08-27 | €13,40 | +0,75 % | €13,40 | €13,40 | €13,20 | 1,66K |
| 2026-08-26 | €13,30 | +0,38 % | €13,40 | €13,40 | €13,25 | 876 |
| 2026-08-25 | €13,25 | -1,12 % | €13,40 | €13,40 | €13,20 | 1,67K |
| 2026-08-24 | €13,40 | +1,13 % | €13,20 | €13,40 | €13,15 | 8,22K |
| 2026-08-21 | €13,25 | -0,38 % | €13,20 | €13,30 | €13,20 | 3,01K |
| 2026-08-20 | €13,30 | -1,12 % | €13,35 | €13,35 | €13,25 | 2,39K |
| 2026-08-19 | €13,45 | +1,13 % | €13,25 | €13,45 | €13,25 | 729 |
| 2026-08-18 | €13,30 | -0,75 % | €13,40 | €13,50 | €13,05 | 12,25K |
| 2026-08-17 | €13,40 | -0,74 % | €13,50 | €13,70 | €13,40 | 1,95K |
| 2026-08-14 | €13,50 | -1,82 % | €13,50 | €13,70 | €13,45 | 2,52K |
| 2026-08-13 | €13,75 | +1,48 % | €13,60 | €13,75 | €13,55 | 909 |
| 2026-08-12 | €13,55 | -0,37 % | €13,70 | €13,70 | €13,55 | 2,93K |
| 2026-08-11 | €13,60 | -0,73 % | €13,70 | €13,70 | €13,55 | 2,89K |
| 2026-08-10 | €13,70 | 0,00 % | €13,50 | €13,70 | €13,50 | 4,57K |
| 2026-08-07 | €13,70 | +0,37 % | €13,60 | €13,70 | €13,50 | 2,97K |
| 2026-08-06 | €13,65 | 0,00 % | €13,65 | €13,70 | €13,55 | 3,07K |
| 2026-08-05 | €13,65 | +0,74 % | €13,60 | €13,65 | €13,45 | 5,54K |
| 2026-08-04 | €13,55 | -0,37 % | €13,70 | €13,70 | €13,55 | 1,59K |
| 2026-08-03 | €13,60 | +0,37 % | €13,70 | €13,70 | €13,60 | 1,84K |
| 2026-07-31 | €13,55 | -1,09 % | €13,80 | €13,85 | €13,50 | 8,83K |
| 2026-07-30 | €13,70 | -0,72 % | €13,80 | €13,85 | €13,65 | 2,98K |
| 2026-07-29 | €13,80 | 0,00 % | €13,80 | €13,80 | €13,80 | 1,24K |
| 2026-07-28 | €13,80 | 0,00 % | €13,90 | €13,90 | €13,80 | 3,40K |
| 2026-07-27 | €13,80 | 0,00 % | €13,80 | €13,90 | €13,75 | 3,10K |
| 2026-07-24 | €13,80 | 0,00 % | €13,90 | €13,90 | €13,80 | 5,05K |
| 2026-07-23 | €13,80 | 0,00 % | €13,95 | €13,95 | €13,75 | 4,51K |
| 2026-07-22 | €13,80 | +0,36 % | €13,70 | €13,90 | €13,70 | 5,01K |
| 2026-07-21 | €13,75 | -0,72 % | €13,75 | €13,85 | €13,75 | 1,18K |
| 2026-07-20 | €13,85 | -1,07 % | €13,75 | €13,95 | €13,75 | 2,54K |
| 2026-07-17 | €14,00 | +0,72 % | €14,10 | €14,10 | €13,75 | 16,61K |
| 2026-07-16 | €13,90 | -0,36 % | €14,00 | €14,00 | €13,75 | 2,73K |
| 2026-07-15 | €13,95 | +1,09 % | €13,70 | €14,00 | €13,70 | 3,40K |
| 2026-07-14 | €13,80 | -2,13 % | €13,85 | €13,95 | €13,80 | 56,01K |
| 2026-07-13 | €14,10 | +0,71 % | €14,15 | €14,15 | €13,90 | 54,36K |
| 2026-07-10 | €14,00 | -0,71 % | €13,90 | €14,05 | €13,90 | 2,66K |
| 2026-07-09 | €14,10 | +0,71 % | €14,00 | €14,15 | €13,80 | 5,67K |
| 2026-07-08 | €14,00 | 0,00 % | €14,10 | €14,10 | €13,80 | 2,31K |
| 2026-07-07 | €14,00 | 0,00 % | €13,90 | €14,10 | €13,90 | 2,03K |
| 2026-07-06 | €14,00 | 0,00 % | €14,15 | €14,15 | €13,95 | 2,96K |
| 2026-07-03 | €14,00 | +1,45 % | €13,85 | €14,05 | €13,80 | 5,28K |
| 2026-07-02 | €13,80 | +0,73 % | €13,80 | €13,85 | €13,75 | 20,86K |
| 2026-07-01 | €13,70 | -0,36 % | €13,85 | €13,90 | €13,70 | 6,89K |
| 2026-06-30 | €13,75 | -0,72 % | €13,95 | €13,95 | €13,75 | 3,00K |
| 2026-06-29 | €13,85 | +1,84 % | €13,85 | €13,85 | €13,70 | 3,22K |
| 2026-06-26 | €13,60 | -2,16 % | €13,95 | €13,95 | €13,60 | 18,11K |
| 2026-06-25 | €13,90 | +1,09 % | €14,00 | €14,00 | €13,75 | 2,23K |
| 2026-06-24 | €13,75 | -1,43 % | €13,95 | €13,95 | €13,70 | 7,61K |
| 2026-06-23 | €13,95 | 0,00 % | €14,15 | €14,15 | €13,90 | 143,43K |
| 2026-06-22 | €13,95 | 0,00 % | €13,90 | €14,00 | €13,90 | 53,35K |
| 2026-06-19 | €13,95 | +0,36 % | €13,90 | €14,10 | €13,80 | 5,16K |
| 2026-06-18 | €13,90 | -0,71 % | €14,00 | €14,00 | €13,75 | 6,44K |
| 2026-06-17 | €14,00 | +0,36 % | €13,95 | €14,05 | €13,95 | 5,08K |
| 2026-06-16 | €13,95 | +0,36 % | €14,05 | €14,05 | €13,85 | 21,08K |
| 2026-06-15 | €13,90 | +0,36 % | €14,00 | €14,05 | €13,90 | 48,30K |
| 2026-06-12 | €13,85 | 0,00 % | €13,80 | €13,90 | €13,80 | 6,23K |
| 2026-06-11 | €13,85 | 0,00 % | €13,80 | €13,85 | €13,70 | 9,09K |
| 2026-06-10 | €13,85 | 0,00 % | €13,85 | €13,85 | €13,75 | 12,32K |
| 2026-06-09 | €13,85 | +0,36 % | €13,85 | €13,85 | €13,80 | 4,18K |
| 2026-06-08 | €13,80 | +0,73 % | €13,70 | €13,85 | €13,70 | 4,50K |
| 2026-06-05 | €13,70 | -1,08 % | €13,85 | €13,85 | €13,70 | 8,38K |
| 2026-06-04 | €13,85 | 0,00 % | €13,75 | €13,85 | €13,70 | 2,25K |
| 2026-06-03 | €13,85 | +1,09 % | €13,80 | €13,85 | €13,75 | 6,07K |
| 2026-06-02 | €13,70 | -0,36 % | €13,80 | €13,85 | €13,70 | 6,02K |
| 2026-06-01 | €13,75 | -0,72 % | €13,85 | €13,85 | €13,75 | 7,57K |
| 2026-05-29 | €13,85 | +1,09 % | €13,75 | €13,85 | €13,75 | 6,29K |