Miquel y Costas & Miquel, S.A. MCM
BME · İspanya · Dayanıksız Tüketim Malları
€12,80-0,05 (-%0,39)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |