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

Miquel y Costas & Miquel, S.A. (MQ4.SG)

Compare
12.60
-0.20
(-1.56%)
At close: April 4 at 3:55:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.8012.8012.5512.6012.60-
Apr 3, 202512.7012.8512.7012.8012.80-
Apr 2, 202512.8012.8012.8012.8012.80-
Apr 1, 202512.8012.8012.8012.8012.80-
Mar 31, 202512.9012.9012.9012.9012.90-
Mar 28, 202512.8512.9512.8512.9512.95-
Mar 27, 202512.8512.8512.8012.8012.80-
Mar 26, 202512.9513.1012.8512.8512.85-
Mar 25, 202512.8512.8512.8512.8512.85-
Mar 24, 202513.0013.0013.0013.0013.00-
Mar 21, 202512.8512.8512.8512.8512.85-
Mar 20, 202512.8012.8012.7512.7512.75-
Mar 19, 202512.7012.8012.7012.8012.80-
Mar 18, 202512.8012.8012.7012.7012.70-
Mar 17, 202512.7512.7512.7512.7512.75-
Mar 14, 202512.7012.7512.6012.7512.75-
Mar 13, 202512.7512.7512.6512.6512.65-
Mar 12, 202512.7012.8012.5512.8012.80-
Mar 11, 202512.7012.7012.6012.6012.60-
Mar 10, 202512.8012.8012.8012.8012.80-
Mar 7, 202512.7512.9012.6012.8012.80-
Mar 6, 202512.7512.7512.7512.7512.75-
Mar 5, 202512.8012.8012.8012.8012.80-
Mar 4, 202512.9012.9012.8012.8012.80-
Mar 3, 202512.8012.8012.8012.8012.80-
Feb 28, 202512.7512.7512.5512.7512.75-
Feb 27, 202512.7012.7512.7012.7512.75-
Feb 26, 202512.9012.9012.9012.9012.90-
Feb 25, 202512.7512.7512.7512.7512.75-
Feb 24, 202512.8012.8012.7512.7512.75-
Feb 21, 202512.9012.9012.9012.9012.90-
Feb 20, 202513.0013.0013.0013.0013.00-
Feb 19, 202512.9512.9512.9512.9512.95-
Feb 18, 202512.8012.8012.8012.8012.80-
Feb 17, 202512.9012.9012.9012.9012.90-
Feb 14, 202512.6012.7512.6012.7512.75-
Feb 13, 202512.9512.9512.9512.9512.95-
Feb 12, 202512.9512.9512.9512.9512.95-
Feb 11, 202512.9512.9512.9512.9512.95-
Feb 10, 202512.9512.9512.9512.9512.95-
Feb 7, 202512.9512.9512.9512.9512.95-
Feb 6, 202512.9512.9512.9512.9512.95-
Feb 5, 202512.7012.9512.7012.9512.95-
Feb 4, 202512.7512.7512.7012.7012.70-
Feb 3, 202512.6012.6012.6012.6012.60-
Jan 31, 202512.6512.6512.6512.6512.65-
Jan 30, 202512.6012.6012.6012.6012.60-
Jan 29, 202512.6512.6512.6512.6512.65-
Jan 28, 202512.6012.7012.6012.6512.65-
Jan 27, 202512.4012.4012.4012.4012.40-
Jan 24, 202512.3012.5512.3012.4512.45-
Jan 23, 202512.2512.3012.2512.3012.30-
Jan 22, 202512.2012.2012.2012.2012.20-
Jan 21, 202512.1512.1512.1512.1512.15-
Jan 20, 202512.2012.2012.2012.2012.20-
Jan 17, 202512.2512.2512.2512.2512.25-
Jan 16, 202512.2012.2012.2012.2012.20-
Jan 15, 202512.0512.2012.0512.2012.20-
Jan 14, 202512.1012.1512.0512.0512.05-
Jan 13, 202512.0512.0512.0512.0512.05-
Jan 10, 202512.1512.1512.1512.1512.15-
Jan 9, 202512.0512.0512.0512.0512.05-
Jan 8, 202512.2512.2512.2512.2512.25-
Jan 7, 202512.2512.2512.2512.2512.25-
Jan 6, 202512.2012.2012.2012.2012.20-
Jan 3, 202512.3012.3012.3012.3012.30-
Jan 2, 202512.3512.3512.3512.3512.35-
Dec 30, 202412.2512.2512.2512.2512.25-
Dec 27, 202412.3512.3512.3512.3512.35-
Dec 23, 202412.1512.3012.1512.3012.30-
Dec 20, 202412.2512.2512.1512.1512.15-
Dec 19, 202412.1012.2512.1012.2512.25-
Dec 18, 202411.8511.8511.8511.8511.85-
Dec 17, 202411.9011.9011.9011.9011.90-
Dec 16, 2024 0.11 Dividend
Dec 16, 202411.8011.8011.8011.8011.80-
Dec 13, 202412.1012.1012.0512.0511.94-
Dec 12, 202412.2012.2012.0512.1512.04-
Dec 11, 202412.2512.2512.2512.2512.14-
Dec 10, 202411.3011.3011.3011.3011.19-
Dec 9, 202411.3511.3511.3511.3511.24-
Dec 6, 202411.3511.8011.3511.8011.69-
Dec 5, 202411.5011.9011.5011.9011.79-
Dec 4, 202411.5511.5511.5511.5511.44-
Dec 3, 202411.5011.5011.5011.5011.39-
Dec 2, 202411.6511.6511.6511.6511.54-
Nov 29, 202411.8011.8011.8011.8011.69-
Nov 28, 202411.5011.5011.5011.5011.39-
Nov 27, 202411.4511.4511.4511.4511.34-
Nov 26, 202411.6011.6011.6011.6011.49-
Nov 25, 202411.4511.6011.4511.6011.49-
Nov 22, 202411.4511.8511.4511.8011.69-
Nov 21, 202411.4011.8011.4011.8011.69-
Nov 20, 202411.7011.7011.7011.7011.59-
Nov 19, 202411.7011.7011.7011.7011.59-
Nov 18, 202411.9011.9011.9011.9011.79-
Nov 15, 202411.7511.7511.7511.7511.64-
Nov 14, 202411.6511.6511.6511.6511.54-
Nov 13, 202411.7512.0511.6511.6511.54-
Nov 12, 202411.6511.6511.6511.6511.54-
Nov 11, 202411.5511.5511.5511.5511.44-
Nov 8, 202411.5011.5011.5011.5011.39-
Nov 7, 202411.4011.9011.4011.9011.79-
Nov 6, 202411.4011.4011.4011.4011.29-
Nov 5, 202411.5511.5511.4011.4011.29-
Nov 4, 202411.4511.4511.4511.4511.34-
Nov 1, 202411.6511.7511.6511.7511.64-
Oct 31, 202411.8012.0011.8012.0011.89-
Oct 30, 202411.7011.7011.7011.7011.59-
Oct 29, 202411.5012.3011.5012.3012.18-
Oct 28, 202411.5511.9511.5511.9511.84-
Oct 25, 202411.5511.5511.5511.5511.44-
Oct 24, 202411.2011.2011.2011.2011.10-
Oct 23, 202411.7511.9011.7511.9011.79-
Oct 22, 202411.5511.5511.2511.2511.14-
Oct 21, 202411.5511.5511.5511.5511.44-
Oct 18, 202411.9011.9011.9011.9011.79-
Oct 17, 202411.3511.8011.3511.8011.69-
Oct 16, 202411.3511.8511.3511.8511.74-
Oct 15, 2024 0.11 Dividend
Oct 15, 202411.5511.5511.5511.5511.44-
Oct 14, 202411.4011.4011.4011.4011.18-
Oct 11, 202411.4011.4011.4011.4011.18-
Oct 10, 202411.5511.5511.5511.5511.33-
Oct 9, 202411.7511.9511.7511.9511.72-
Oct 8, 202411.4511.4511.4511.4511.23-
Oct 7, 202411.4511.4511.4511.4511.23-
Oct 4, 202411.4511.4511.4511.4511.23-
Oct 3, 202411.6011.9011.6011.9011.67-
Oct 2, 202411.7011.7011.7011.7011.48-
Oct 1, 202411.3511.3511.3511.3511.13-
Sep 30, 202411.3011.3011.3011.3011.09-
Sep 27, 202411.3011.3011.3011.3011.09-
Sep 26, 202411.3011.3011.3011.3011.09-
Sep 25, 202411.3511.3511.3511.3511.13-
Sep 24, 202411.2511.2511.2511.2511.04-
Sep 23, 202411.2511.2511.2511.2511.04-
Sep 20, 202411.3011.6511.2511.2511.04-
Sep 19, 202411.4511.4511.4511.4511.23-
Sep 18, 202411.3511.3511.3511.3511.13-
Sep 17, 202411.2511.2511.2511.2511.04-
Sep 16, 202411.4011.4011.2511.2511.04-
Sep 13, 202411.3511.8511.3511.8511.63-
Sep 12, 202411.4011.8011.4011.7511.53-
Sep 11, 202411.5511.5511.5511.5511.33-
Sep 10, 202411.3011.3011.3011.3011.09-
Sep 9, 202411.3511.3511.3511.3511.13-
Sep 6, 202411.4011.4011.4011.4011.18-
Sep 5, 202411.4011.4011.4011.4011.18-
Sep 4, 202411.4011.4011.4011.4011.18-
Sep 3, 202411.5511.9511.5511.9511.72-
Sep 2, 202411.5511.5511.5511.5511.33-
Aug 30, 202411.5512.0011.5511.9511.72-
Aug 29, 202411.6512.2511.6512.2512.02-
Aug 28, 202411.6012.0511.6012.0511.82-
Aug 27, 202411.6512.0511.6512.0511.82-
Aug 26, 202411.7512.0511.7512.0511.82-
Aug 23, 202411.5511.9511.5511.7511.53-
Aug 22, 202411.5011.9511.5011.9511.72-
Aug 21, 202411.6012.1511.6012.1511.92-
Aug 20, 202411.7012.1011.7012.1011.87-
Aug 19, 202411.6512.0511.6512.0511.82-
Aug 16, 202411.8512.1511.8512.0511.82-
Aug 15, 202411.8011.8011.8011.8011.58-
Aug 14, 202411.7011.7011.7011.7011.48-
Aug 13, 202411.7012.1011.7012.1011.87-
Aug 12, 202411.7011.7011.7011.7011.48-
Aug 9, 202411.7011.7011.7011.7011.48-
Aug 8, 202411.9011.9011.9011.9011.67-
Aug 7, 202411.6511.6511.6511.6511.43-
Aug 6, 202411.7011.7011.7011.7011.48-
Aug 5, 202411.9012.3011.9012.3012.07-
Aug 2, 202412.0012.4012.0012.3012.07-
Aug 1, 202411.9011.9011.9011.9011.67-
Jul 31, 202412.0012.0012.0012.0011.77-
Jul 30, 202411.9011.9011.9011.9011.67-
Jul 29, 202411.9511.9511.9511.9511.72-
Jul 26, 202412.0012.0012.0012.0011.77-
Jul 25, 202411.9511.9511.9511.9511.72-
Jul 24, 202412.0512.0512.0512.0511.82-
Jul 23, 202411.9012.3511.9012.3512.12-
Jul 22, 202412.1012.5012.1012.5012.26-
Jul 19, 202412.0512.5512.0512.5512.31-
Jul 18, 202412.0512.5012.0512.5012.26-
Jul 17, 202412.2512.2512.2512.2512.02-
Jul 16, 2024 0.13 Dividend
Jul 16, 202412.0012.0012.0012.0011.77-
Jul 15, 202412.3512.3512.3512.3511.99-
Jul 12, 202412.1512.1512.1512.1511.80-
Jul 11, 202412.0012.0012.0012.0011.65-
Jul 10, 202411.9011.9011.9011.9011.55-
Jul 9, 202412.0012.0012.0012.0011.65-
Jul 8, 202412.2012.2012.2012.2011.84-
Jul 5, 202412.2012.2012.2012.2011.84-
Jul 4, 202412.1012.5512.1012.5512.18-
Jul 3, 202412.0512.0512.0512.0511.70-
Jul 2, 202412.0012.0012.0012.0011.65-
Jul 1, 202412.1512.1512.1512.1511.80-
Jun 28, 202412.5012.5012.5012.5012.14-
Jun 27, 202412.6012.6012.6012.6012.23-
Jun 26, 202412.4012.4012.4012.4012.04-
Jun 25, 202412.6012.6012.6012.6012.23-
Jun 24, 202412.5012.5012.5012.5012.14-
Jun 21, 202412.0512.5512.0512.5512.18-
Jun 20, 202411.8512.5011.8512.5012.14-
Jun 19, 202411.8511.8511.8511.8511.50-
Jun 18, 202411.9511.9511.9511.9511.60-
Jun 17, 202411.9011.9011.9011.9011.55-
Jun 14, 202411.9011.9011.9011.9011.55-
Jun 13, 202411.9011.9011.9011.9011.55-
Jun 12, 202411.9011.9011.9011.9011.55-
Jun 11, 202411.9512.4011.9512.4012.04-
Jun 10, 202412.0512.4512.0512.4512.09-
Jun 7, 202412.0512.0512.0512.0511.70-
Jun 6, 202412.1512.4512.1512.4512.09-
Jun 5, 202412.1512.1512.1512.1511.80-
Jun 4, 202412.1512.1512.1512.1511.80-
Jun 3, 202412.4012.4012.4012.4012.04-
May 31, 202412.0512.6012.0512.6012.23-
May 30, 202412.0012.4512.0012.4012.04-
May 29, 202411.9512.3511.9512.3511.99-
May 28, 202412.1012.5012.1012.5012.14-
May 27, 202412.2012.5512.2012.5512.18-
May 24, 202412.2012.2012.2012.2011.84-
May 23, 202412.2512.5512.2512.5512.18-
May 22, 202412.2012.5512.2012.5512.18-
May 21, 202412.1012.5512.1012.5512.18-
May 20, 202412.0512.4512.0512.4512.09-
May 17, 202412.0512.4512.0512.4512.09-
May 16, 202412.0512.0512.0512.0511.70-
May 15, 202412.0512.0512.0512.0511.70-
May 14, 202412.2512.2512.2512.2511.89-
May 13, 202411.8511.8511.8511.8511.50-
May 10, 202411.0511.0511.0511.0510.73-
May 9, 202411.0511.4511.0511.4511.12-
May 8, 202411.0511.0511.0511.0510.73-
May 7, 202411.0511.0511.0511.0510.73-
May 6, 202410.5510.5510.5510.5510.24-
May 3, 202410.5010.5010.5010.5010.19-
May 2, 202410.6510.6510.6510.6510.34-
Apr 30, 202410.6511.0510.6511.0510.73-
Apr 29, 202410.5010.5010.5010.5010.19-
Apr 26, 202410.5510.5510.5510.5510.24-
Apr 25, 202410.4510.4510.4510.4510.14-
Apr 24, 202410.5510.5510.5510.5510.24-
Apr 23, 202410.4010.4010.4010.4010.10-
Apr 22, 202410.4510.4510.4510.4510.14-
Apr 19, 202410.4510.4510.4510.4510.14-
Apr 18, 202410.4510.4510.4510.4510.14-
Apr 17, 202410.7510.7510.7510.7510.44-
Apr 16, 2024 0.12 Dividend
Apr 16, 202411.0011.0011.0011.0010.68-
Apr 15, 202410.8510.8510.8510.8510.42-
Apr 12, 202410.9011.3010.9011.3010.85-
Apr 11, 202410.9510.9510.9510.9510.52-
Apr 10, 202410.9010.9010.9010.9010.47-
Apr 9, 202410.9010.9010.9010.9010.47-
Apr 8, 202410.8510.8510.8510.8510.42-
Apr 5, 202410.6510.6510.6510.6510.23-
Apr 4, 202410.5010.5010.5010.5010.09-