Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Miquel y Costas & Miquel SA (MQ4.BE)

Compare
12.65
-0.45
(-3.44%)
At close: April 4 at 7:33:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202513.1013.1012.4512.6512.65-
Apr 3, 202513.1013.1013.1013.1013.10-
Apr 2, 202513.1013.1013.1013.1013.10-
Apr 1, 202513.1013.1513.1013.1013.10-
Mar 31, 202513.2013.2013.1013.1013.10-
Mar 28, 202513.1513.2513.1013.2013.20-
Mar 27, 202513.1513.1513.1013.1513.15-
Mar 26, 202513.2513.3513.1513.1513.15-
Mar 25, 202513.1513.2513.0513.2513.25-
Mar 24, 202513.3013.3513.1013.1513.15-
Mar 21, 202513.1513.3013.0513.3013.30-
Mar 20, 202513.1013.1513.0013.1513.15-
Mar 19, 202513.0013.1013.0013.1013.10-
Mar 18, 202513.1013.1012.9513.0013.00-
Mar 17, 202513.0513.1012.9513.1013.10-
Mar 14, 202513.0013.0512.9013.0513.05-
Mar 13, 202513.0513.0512.9513.0013.00-
Mar 12, 202512.9013.0512.9013.0513.05-
Mar 11, 202513.0013.1012.9012.9012.90-
Mar 10, 202513.1013.1012.9513.0013.00-
Mar 7, 202513.0513.1512.9513.1013.10-
Mar 6, 202513.0513.0513.0013.0513.05-
Mar 5, 202513.1013.1012.9013.0513.05-
Mar 4, 202513.2013.2012.9513.1013.10-
Mar 3, 202513.1513.2013.1513.2013.20-
Feb 28, 202513.0513.1512.9513.1013.10-
Feb 27, 202513.0013.1012.9513.0513.05-
Feb 26, 202513.2013.2013.0013.0013.00-
Feb 25, 202513.0513.2512.9013.2013.20-
Feb 24, 202513.1013.1513.0513.0513.05-
Feb 21, 202513.2013.2013.1013.1013.10-
Feb 20, 202513.3013.3013.2013.2013.20-
Feb 19, 202513.2513.3013.2513.3013.30-
Feb 18, 202513.1013.2513.0013.2513.25-
Feb 17, 202513.2013.2012.9513.1013.10-
Feb 14, 202512.9013.2512.9013.2013.20-
Feb 13, 202513.2513.2512.9012.9012.90-
Feb 12, 202513.2513.2513.2013.2513.25-
Feb 11, 202513.2513.2513.2513.2513.25-
Feb 10, 202513.2513.2513.2013.2513.25-
Feb 7, 202513.2513.2513.2013.2513.25-
Feb 6, 202513.2513.2513.1513.2513.25-
Feb 5, 202513.0013.3013.0013.2513.25-
Feb 4, 202513.0513.0512.9513.0013.00-
Feb 3, 202512.9513.0512.9013.0513.05-
Jan 31, 202512.9513.1512.9513.0013.00-
Jan 30, 202512.9012.9512.8512.9512.95-
Jan 29, 202512.9512.9512.8512.9012.90-
Jan 28, 202512.9012.9512.8512.9512.95-
Jan 27, 202512.7012.9012.7012.9012.90-
Jan 24, 202512.6012.8012.5512.7012.70-
Jan 23, 202512.5512.6012.4512.6012.60-
Jan 22, 202512.5012.5512.5012.5512.55-
Jan 21, 202512.4512.5012.4012.5012.50-
Jan 20, 202512.5012.5512.4012.4512.45-
Jan 17, 202512.5512.6012.4512.5012.50-
Jan 16, 202512.5012.5512.4512.5512.55-
Jan 15, 202512.3512.5012.3512.5012.50-
Jan 14, 202512.4012.5012.3512.3512.35-
Jan 13, 202512.3512.4012.3012.4012.40-
Jan 10, 202512.4512.4512.3012.3512.35-
Jan 9, 202512.3512.4512.3512.4512.45-
Jan 8, 202512.5512.5512.3012.3512.35-
Jan 7, 202512.5512.6012.5512.5512.55-
Jan 6, 202512.5012.5512.5012.5512.55-
Jan 3, 202512.6012.6012.5012.5012.50-
Jan 2, 202512.6512.7512.5512.6012.60-
Dec 30, 202412.5512.6012.5512.6012.60-
Dec 27, 202412.6012.6012.5512.5512.55-
Dec 23, 202412.4512.6012.4012.6012.60-
Dec 20, 202412.5512.5512.4012.4512.45-
Dec 19, 202412.5012.5512.5012.5512.55-
Dec 18, 202412.1512.5012.1512.5012.50-
Dec 17, 202412.2012.2512.1012.1512.15-
Dec 16, 2024 0.11 Dividend
Dec 16, 202412.1012.2512.1012.2012.20-
Dec 13, 202412.4012.4012.2012.2012.09-
Dec 12, 202412.5012.5012.4012.4012.29-
Dec 11, 202412.5512.5512.3512.5012.38-
Dec 10, 202412.1512.5512.1512.5512.43-
Dec 9, 202412.3012.3512.1512.1512.04-
Dec 6, 202412.2012.3512.2012.3012.19-
Dec 5, 202412.4512.5012.2012.2012.09-
Dec 4, 202412.4512.4512.4512.4512.33-
Dec 3, 202412.4012.5012.4012.4512.33-
Dec 2, 202412.5512.5512.3012.4012.29-
Nov 29, 202412.6512.6512.5512.5512.43-
Nov 28, 202412.4012.6512.4012.6512.53-
Nov 27, 202412.4512.4512.3012.4012.29-
Nov 26, 202412.5512.5512.4512.4512.33-
Nov 25, 202412.3512.6012.3512.5512.43-
Nov 22, 202412.4012.5012.3012.3512.24-
Nov 21, 202412.3012.4012.2512.4012.29-
Nov 20, 202412.6012.6512.3012.3012.19-
Nov 19, 202412.6012.6512.6012.6012.48-
Nov 18, 202412.7512.7512.6012.6012.48-
Nov 15, 202412.6512.7512.5512.7512.63-
Nov 14, 202412.6012.7512.5512.6512.53-
Nov 13, 202412.6512.7512.5512.6012.48-
Nov 12, 202412.6012.7512.6012.6512.53-
Nov 11, 202412.4512.6012.4512.6012.48-
Nov 8, 202412.3512.5012.2512.4512.33-
Nov 7, 202412.3012.3512.2512.3512.24-
Nov 6, 202412.3012.3012.2012.3012.19-
Nov 5, 202412.4512.4512.2512.3012.19-
Nov 4, 202412.3512.5012.3512.4512.33-
Nov 1, 202412.5512.5512.3012.3512.24-
Oct 31, 202412.7012.7012.5512.5512.43-
Oct 30, 202412.6512.7512.6512.7012.58-
Oct 29, 202412.3512.8012.2512.6512.53-
Oct 28, 202412.4512.4512.3512.3512.24-
Oct 25, 202412.4012.4512.4012.4512.33-
Oct 24, 202412.1512.4512.1512.4512.33-
Oct 23, 202412.6012.6012.1512.1512.04-
Oct 22, 202412.2012.6012.2012.6012.48-
Oct 21, 202412.4012.5012.2012.2012.09-
Oct 18, 202412.3512.4012.3012.4012.29-
Oct 17, 202412.2012.3512.2012.3512.24-
Oct 16, 202412.3012.3512.2012.2012.09-
Oct 15, 2024 0.11 Dividend
Oct 15, 202412.5012.5012.3012.3012.19-
Oct 14, 202412.3512.5512.2512.5012.28-
Oct 11, 202412.2512.4012.2012.3512.13-
Oct 10, 202412.4012.4012.2512.2512.03-
Oct 9, 202412.2012.4012.2012.4012.18-
Oct 8, 202412.3012.3512.2512.2512.03-
Oct 7, 202412.3512.4012.3012.3012.08-
Oct 4, 202412.3512.3512.3012.3512.13-
Oct 3, 202412.5012.5012.3512.3512.13-
Oct 2, 202412.5512.5512.3512.5012.28-
Oct 1, 202412.2512.5512.2512.5512.33-
Sep 30, 202412.2012.3012.1512.2512.03-
Sep 27, 202412.1512.2512.1512.2011.99-
Sep 26, 202412.2012.2012.1512.1511.94-
Sep 25, 202412.3012.3012.2012.2011.99-
Sep 24, 202412.1012.3012.1012.3012.08-
Sep 23, 202412.1512.2512.1012.1011.89-
Sep 20, 202412.2012.2012.1012.1511.94-
Sep 19, 202412.4012.4512.2012.2011.99-
Sep 18, 202412.3012.4512.3012.4012.18-
Sep 17, 202412.2012.5512.2012.3012.08-
Sep 16, 202412.3012.3012.2012.2011.99-
Sep 13, 202412.2012.3012.2012.3012.08-
Sep 12, 202412.3512.3512.2512.2512.03-
Sep 11, 202412.4512.5012.3012.3512.13-
Sep 10, 202412.3012.4512.2512.4512.23-
Sep 9, 202412.3512.3512.1512.3012.08-
Sep 6, 202412.4012.4512.2512.3512.13-
Sep 5, 202412.3012.4512.2512.4012.18-
Sep 4, 202412.3512.4512.2512.3012.08-
Sep 3, 202412.4512.4512.3012.3512.13-
Sep 2, 202412.5012.6012.4512.4512.23-
Aug 30, 202412.4512.6012.4512.5012.28-
Aug 29, 202412.5512.7012.4512.4512.23-
Aug 28, 202412.5012.6012.5012.5512.33-
Aug 27, 202412.6012.6012.5012.5012.28-
Aug 26, 202412.6512.6512.6012.6012.38-
Aug 23, 202412.4512.6512.4512.6512.43-
Aug 22, 202412.4012.5012.4012.4512.23-
Aug 21, 202412.4512.6012.4012.4012.18-
Aug 20, 202412.6512.7512.4512.4512.23-
Aug 19, 202412.5512.7512.5512.6512.43-
Aug 16, 202412.7512.7512.5512.5512.33-
Aug 15, 202412.7012.7512.7012.7512.53-
Aug 14, 202412.6512.7012.6512.7012.48-
Aug 13, 202412.6512.6512.6512.6512.43-
Aug 12, 202412.6512.6512.6512.6512.43-
Aug 9, 202412.6512.6512.6512.6512.43-
Aug 8, 202412.8012.8012.6012.6012.38-
Aug 7, 202412.7012.8012.7012.8012.57-
Aug 6, 202412.5512.7512.5512.7012.48-
Aug 5, 202412.8012.8012.5512.5512.33-
Aug 2, 202412.8512.9012.8012.8012.57-
Aug 1, 202412.8012.9012.8012.8512.62-
Jul 31, 202412.9012.9012.8012.8012.57-
Jul 30, 202412.8012.9012.8012.9012.67-
Jul 29, 202412.8012.8012.8012.8012.57-
Jul 26, 202412.9012.9512.8012.8012.57-
Jul 25, 202412.8512.9012.8512.9012.67-
Jul 24, 202412.9512.9512.8512.8512.62-
Jul 23, 202412.8513.0012.8512.9512.72-
Jul 22, 202413.0513.0512.8012.8512.62-
Jul 19, 202413.0513.1013.0513.0512.82-
Jul 18, 202412.9513.1512.9513.0512.82-
Jul 17, 202413.1513.1512.9012.9512.72-
Jul 16, 2024 0.13 Dividend
Jul 16, 202412.9013.1512.9013.1512.92-
Jul 15, 202413.2513.2512.9012.9012.55-
Jul 12, 202413.1013.3012.9513.2512.89-
Jul 11, 202412.9013.1012.9013.1012.74-
Jul 10, 202412.8012.9012.8012.9012.55-
Jul 9, 202412.8012.8512.8012.8012.45-
Jul 8, 202413.2013.3512.9012.9012.55-
Jul 5, 202413.1513.4513.1513.2012.84-
Jul 4, 202413.0513.1513.0513.1512.79-
Jul 3, 202412.9513.1012.9013.0512.69-
Jul 2, 202412.9013.0512.9012.9512.60-
Jul 1, 202413.0513.1012.9012.9012.55-
Jun 28, 202413.4013.4012.9513.0512.69-
Jun 27, 202413.4513.4513.4013.4013.03-
Jun 26, 202413.3513.4513.3513.4513.08-
Jun 25, 202413.5013.5013.2513.3512.98-
Jun 24, 202413.4013.6013.4013.5013.13-
Jun 21, 202412.9013.4012.9013.4013.03-
Jun 20, 202412.8012.9512.8012.9012.55-
Jun 19, 202412.7512.8012.7012.8012.45-
Jun 18, 202412.8512.8512.5512.7512.40-
Jun 17, 202412.8012.8512.7512.8512.50-
Jun 14, 202412.7512.8512.7512.8012.45-
Jun 13, 202412.8012.8512.7512.7512.40-
Jun 12, 202412.8012.9012.8012.8012.45-
Jun 11, 202412.8512.9512.7512.8012.45-
Jun 10, 202413.0013.0012.8512.8512.50-
Jun 7, 202413.0013.0512.9513.0012.64-
Jun 6, 202411.9513.0511.9513.0012.64-
Jun 5, 202413.0513.1013.0513.0512.69-
Jun 4, 202413.0513.1513.0513.0512.69-
Jun 3, 202413.2513.2513.0513.0512.69-
May 31, 202412.9513.2512.9513.2512.89-
May 30, 202412.9013.0512.9012.9512.60-
May 29, 202412.8512.9012.8512.9012.55-
May 28, 202413.0013.0512.8512.8512.50-
May 27, 202413.1013.1012.9513.0012.64-
May 24, 202413.1013.1513.0513.1012.74-
May 23, 202413.1013.1013.0013.1012.74-
May 22, 202413.0513.1012.9513.1012.74-
May 21, 202413.0013.0512.9513.0512.69-
May 20, 202412.9513.0012.9013.0012.64-
May 17, 202412.9012.9512.8512.9512.60-
May 16, 202412.9512.9512.8012.9012.55-
May 15, 202413.0513.0512.7512.9512.60-
May 14, 202413.1513.1512.9513.0512.69-
May 13, 202412.7013.1512.7013.1512.79-
May 10, 202411.9012.7011.9012.7012.35-
May 9, 202411.9511.9511.7511.9011.57-
May 8, 202411.9011.9511.8511.9511.62-
May 7, 202411.9011.9511.6511.9011.57-
May 6, 202411.5011.9011.5011.9011.57-
May 3, 202411.3511.5511.3511.5011.19-
May 2, 202411.5011.5011.3511.3511.04-
Apr 30, 202411.5511.5511.4511.5011.19-
Apr 29, 202411.4011.6011.4011.5511.23-
Apr 26, 202411.4511.4511.4011.4011.09-
Apr 25, 202411.3011.4511.3011.4511.14-
Apr 24, 202411.4511.5511.3011.3010.99-
Apr 23, 202411.2511.4511.2511.4511.14-
Apr 22, 202411.3011.4011.2511.2510.94-
Apr 19, 202411.3511.3511.2511.3010.99-
Apr 18, 202411.4011.4011.3511.3511.04-
Apr 17, 202411.6511.6511.4011.4011.09-
Apr 16, 2024 0.12 Dividend
Apr 16, 202412.0012.0011.5511.6511.33-
Apr 15, 202411.7511.9511.7011.9511.51-
Apr 12, 202411.8011.8011.7011.7511.32-
Apr 11, 202411.8511.9511.8011.9011.46-
Apr 10, 202411.8011.8511.8011.8511.41-
Apr 9, 202411.8511.8511.6011.8011.37-
Apr 8, 202411.7011.8511.6511.8511.41-
Apr 5, 202411.6011.7511.5511.7011.27-
Apr 4, 202411.4511.6011.4011.6011.17-