Comparing Back to the side-by-side chart ↗
Miquel y Costas Miquel S.A. (MCM.MC) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.10 | 10.25 | 10.00 | 10.10 | -0.98% | 48,970 |
| 2026-10-15 | 10.30 | 10.55 | 10.10 | 10.20 | -0.97% | 14,768 |
| 2026-10-14 | 10.50 | 10.50 | 10.30 | 10.30 | -1.44% | 19,326 |
| 2026-10-13 | 10.75 | 10.95 | 10.30 | 10.45 | -2.79% | 63,064 |
| 2026-10-12 | 11.25 | 11.25 | 10.75 | 10.75 | -4.02% | 9,020 |
| 2026-10-09 | 11.40 | 11.75 | 10.80 | 11.20 | +3.38% | 33,077 |
| 2026-10-08 | 10.75 | 10.92 | 10.63 | 10.83 | -0.76% | 21,357 |
| 2026-10-07 | 10.96 | 10.96 | 10.71 | 10.92 | -16.03% | 3,631 |
| 2026-10-06 | 13.15 | 13.20 | 12.75 | 13.00 | -1.14% | 6,536 |
| 2026-10-05 | 12.90 | 13.75 | 12.80 | 13.15 | +1.94% | 17,170 |
| 2026-10-02 | 12.85 | 13.50 | 12.70 | 12.90 | +0.78% | 37,928 |
| 2026-10-01 | 12.80 | 12.80 | 12.60 | 12.80 | -0.39% | 13,916 |
| 2026-09-30 | 12.90 | 13.00 | 12.80 | 12.85 | -0.39% | 3,942 |
| 2026-09-29 | 13.00 | 13.00 | 12.85 | 12.90 | -0.77% | 9,400 |
| 2026-09-28 | 12.90 | 13.05 | 12.90 | 13.00 | -0.76% | 5,156 |
| 2026-09-25 | 13.15 | 13.15 | 13.00 | 13.10 | +0.77% | 2,479 |
| 2026-09-24 | 13.00 | 13.10 | 12.95 | 13.00 | +0.78% | 2,743 |
| 2026-09-23 | 13.10 | 13.20 | 12.90 | 12.90 | -1.53% | 13,420 |
| 2026-09-22 | 13.05 | 13.20 | 13.05 | 13.10 | +0.00% | 1,698 |
| 2026-09-21 | 13.10 | 13.15 | 13.10 | 13.10 | +0.00% | 2,124 |
| 2026-09-18 | 13.15 | 13.25 | 13.10 | 13.10 | -0.38% | 2,268 |
| 2026-09-17 | 13.25 | 13.25 | 13.05 | 13.15 | -0.75% | 2,280 |
| 2026-09-16 | 13.15 | 13.25 | 13.00 | 13.25 | +1.92% | 9,206 |
| 2026-09-15 | 13.25 | 13.25 | 12.90 | 13.00 | -1.89% | 12,707 |
| 2026-09-14 | 13.35 | 13.35 | 13.15 | 13.25 | -1.12% | 3,431 |
| 2026-09-11 | 13.20 | 13.45 | 13.20 | 13.40 | +0.75% | 7,408 |
| 2026-09-10 | 13.20 | 13.45 | 13.20 | 13.30 | -0.75% | 1,663 |
| 2026-09-09 | 13.25 | 13.40 | 13.15 | 13.40 | +0.75% | 6,720 |
| 2026-09-08 | 13.15 | 13.30 | 13.15 | 13.30 | +0.38% | 12,719 |
| 2026-09-07 | 13.25 | 13.30 | 13.10 | 13.25 | +0.76% | 4,343 |
| 2026-09-04 | 13.30 | 13.30 | 13.10 | 13.15 | -1.13% | 2,855 |
| 2026-09-03 | 13.35 | 13.35 | 13.25 | 13.30 | +0.00% | 1,368 |
| 2026-09-02 | 13.50 | 13.50 | 13.30 | 13.30 | -0.37% | 10,021 |
| 2026-09-01 | 13.60 | 13.60 | 13.35 | 13.35 | -0.37% | 2,711 |
| 2026-08-31 | 13.35 | 13.60 | 13.20 | 13.40 | -3.25% | 4,477 |
| 2026-08-28 | 13.25 | 13.90 | 13.25 | 13.85 | +3.36% | 1,238 |
| 2026-08-27 | 13.40 | 13.40 | 13.20 | 13.40 | +0.75% | 1,987 |
| 2026-08-26 | 13.40 | 13.40 | 13.25 | 13.30 | +0.38% | 1,051 |
| 2026-08-25 | 13.40 | 13.40 | 13.20 | 13.25 | -1.12% | 2,002 |
| 2026-08-24 | 13.20 | 13.40 | 13.15 | 13.40 | +1.13% | 9,868 |
| 2026-08-21 | 13.20 | 13.30 | 13.20 | 13.25 | -0.38% | 3,616 |
| 2026-08-20 | 13.35 | 13.35 | 13.25 | 13.30 | -1.12% | 2,867 |
| 2026-08-19 | 13.25 | 13.45 | 13.25 | 13.45 | +1.13% | 875 |
| 2026-08-18 | 13.40 | 13.50 | 13.05 | 13.30 | -0.75% | 14,694 |
| 2026-08-17 | 13.50 | 13.70 | 13.40 | 13.40 | -0.74% | 2,341 |
| 2026-08-14 | 13.50 | 13.70 | 13.45 | 13.50 | -1.82% | 3,028 |
| 2026-08-13 | 13.60 | 13.75 | 13.55 | 13.75 | +1.48% | 1,091 |
| 2026-08-12 | 13.70 | 13.70 | 13.55 | 13.55 | -0.37% | 3,512 |
| 2026-08-11 | 13.70 | 13.70 | 13.55 | 13.60 | -0.73% | 3,473 |
| 2026-08-10 | 13.50 | 13.70 | 13.50 | 13.70 | +0.00% | 5,489 |
| 2026-08-07 | 13.60 | 13.70 | 13.50 | 13.70 | +0.37% | 3,565 |
| 2026-08-06 | 13.65 | 13.70 | 13.55 | 13.65 | +0.00% | 3,684 |
| 2026-08-05 | 13.60 | 13.65 | 13.45 | 13.65 | +0.74% | 6,648 |
| 2026-08-04 | 13.70 | 13.70 | 13.55 | 13.55 | -0.37% | 1,910 |
| 2026-08-03 | 13.70 | 13.70 | 13.60 | 13.60 | +0.37% | 2,203 |
| 2026-07-31 | 13.80 | 13.85 | 13.50 | 13.55 | -1.09% | 10,595 |
| 2026-07-30 | 13.80 | 13.85 | 13.65 | 13.70 | -0.72% | 3,580 |
| 2026-07-29 | 13.80 | 13.80 | 13.80 | 13.80 | +0.00% | 1,492 |
| 2026-07-28 | 13.90 | 13.90 | 13.80 | 13.80 | +0.00% | 4,078 |
| 2026-07-27 | 13.80 | 13.90 | 13.75 | 13.80 | +0.00% | 3,724 |
| 2026-07-24 | 13.90 | 13.90 | 13.80 | 13.80 | +0.00% | 6,064 |
| 2026-07-23 | 13.95 | 13.95 | 13.75 | 13.80 | +0.00% | 5,408 |
| 2026-07-22 | 13.70 | 13.90 | 13.70 | 13.80 | +0.36% | 6,016 |
| 2026-07-21 | 13.75 | 13.85 | 13.75 | 13.75 | -0.72% | 1,416 |
| 2026-07-20 | 13.75 | 13.95 | 13.75 | 13.85 | -1.07% | 3,046 |
| 2026-07-17 | 14.10 | 14.10 | 13.75 | 14.00 | +0.72% | 19,927 |
| 2026-07-16 | 14.00 | 14.00 | 13.75 | 13.90 | -0.36% | 3,274 |
| 2026-07-15 | 13.70 | 14.00 | 13.70 | 13.95 | +1.09% | 4,075 |
| 2026-07-14 | 13.85 | 13.95 | 13.80 | 13.80 | -2.13% | 67,206 |
| 2026-07-13 | 14.15 | 14.15 | 13.90 | 14.10 | +0.71% | 65,236 |
| 2026-07-10 | 13.90 | 14.05 | 13.90 | 14.00 | -0.71% | 3,197 |
| 2026-07-09 | 14.00 | 14.15 | 13.80 | 14.10 | +0.71% | 6,806 |
| 2026-07-08 | 14.10 | 14.10 | 13.80 | 14.00 | +0.00% | 2,776 |
| 2026-07-07 | 13.90 | 14.10 | 13.90 | 14.00 | +0.00% | 2,435 |
| 2026-07-06 | 14.15 | 14.15 | 13.95 | 14.00 | +0.00% | 3,552 |
| 2026-07-03 | 13.85 | 14.05 | 13.80 | 14.00 | +1.45% | 6,330 |
| 2026-07-02 | 13.80 | 13.85 | 13.75 | 13.80 | +0.73% | 25,027 |
| 2026-07-01 | 13.85 | 13.90 | 13.70 | 13.70 | -0.36% | 8,264 |
| 2026-06-30 | 13.95 | 13.95 | 13.75 | 13.75 | -0.72% | 3,594 |
| 2026-06-29 | 13.85 | 13.85 | 13.70 | 13.85 | +1.84% | 3,868 |
| 2026-06-26 | 13.95 | 13.95 | 13.60 | 13.60 | -2.16% | 21,726 |
| 2026-06-25 | 14.00 | 14.00 | 13.75 | 13.90 | +1.09% | 2,672 |
| 2026-06-24 | 13.95 | 13.95 | 13.70 | 13.75 | -1.43% | 9,128 |
| 2026-06-23 | 14.15 | 14.15 | 13.90 | 13.95 | +0.00% | 172,121 |
| 2026-06-22 | 13.90 | 14.00 | 13.90 | 13.95 | +0.00% | 64,025 |
| 2026-06-19 | 13.90 | 14.10 | 13.80 | 13.95 | +0.36% | 6,196 |
| 2026-06-18 | 14.00 | 14.00 | 13.75 | 13.90 | -0.71% | 7,722 |
| 2026-06-17 | 13.95 | 14.05 | 13.95 | 14.00 | +0.36% | 6,098 |
| 2026-06-16 | 14.05 | 14.05 | 13.85 | 13.95 | +0.36% | 25,301 |
| 2026-06-15 | 14.00 | 14.05 | 13.90 | 13.90 | +0.36% | 57,959 |
| 2026-06-12 | 13.80 | 13.90 | 13.80 | 13.85 | +0.00% | 7,478 |
| 2026-06-11 | 13.80 | 13.85 | 13.70 | 13.85 | +0.00% | 10,904 |
| 2026-06-10 | 13.85 | 13.85 | 13.75 | 13.85 | +0.00% | 14,785 |
| 2026-06-09 | 13.85 | 13.85 | 13.80 | 13.85 | +0.36% | 5,016 |
| 2026-06-08 | 13.70 | 13.85 | 13.70 | 13.80 | +0.73% | 5,396 |
| 2026-06-05 | 13.85 | 13.85 | 13.70 | 13.70 | -1.08% | 10,057 |
| 2026-06-04 | 13.75 | 13.85 | 13.70 | 13.85 | +0.00% | 2,694 |
| 2026-06-03 | 13.80 | 13.85 | 13.75 | 13.85 | +1.09% | 7,278 |
| 2026-06-02 | 13.80 | 13.85 | 13.70 | 13.70 | -0.36% | 7,226 |
| 2026-06-01 | 13.85 | 13.85 | 13.75 | 13.75 | -0.72% | 9,083 |
| 2026-05-29 | 13.75 | 13.85 | 13.75 | 13.85 | +1.09% | 7,542 |
| 2026-05-28 | 13.75 | 13.75 | 13.70 | 13.70 | -0.72% | 6,406 |
| 2026-05-27 | 13.75 | 13.80 | 13.75 | 13.80 | +0.00% | 11,188 |
| 2026-05-26 | 13.90 | 13.90 | 13.75 | 13.80 | -0.36% | 13,187 |
| 2026-05-25 | 14.10 | 14.10 | 13.85 | 13.85 | -2.12% | 11,771 |
| 2026-05-22 | 14.10 | 14.15 | 14.10 | 14.15 | +0.00% | 2,681 |
| 2026-05-21 | 13.90 | 14.15 | 13.75 | 14.15 | +1.80% | 18,211 |
| 2026-05-20 | 13.65 | 13.95 | 13.65 | 13.90 | +0.72% | 19,504 |
| 2026-05-19 | 13.90 | 13.90 | 13.80 | 13.80 | -0.36% | 11,868 |
| 2026-05-18 | 13.90 | 13.95 | 13.85 | 13.85 | -1.07% | 10,747 |
| 2026-05-15 | 14.00 | 14.00 | 13.90 | 14.00 | +0.00% | 5,258 |
| 2026-05-14 | 13.90 | 14.00 | 13.90 | 14.00 | +0.72% | 81,386 |
| 2026-05-13 | 13.85 | 13.90 | 13.85 | 13.90 | +0.72% | 3,095 |
| 2026-05-12 | 13.85 | 13.95 | 13.80 | 13.80 | -0.72% | 2,996 |
| 2026-05-11 | 14.00 | 14.00 | 13.90 | 13.90 | -0.71% | 16,139 |
| 2026-05-08 | 13.85 | 14.05 | 13.85 | 14.00 | +0.00% | 13,703 |
| 2026-05-07 | 14.05 | 14.05 | 13.85 | 14.00 | +0.00% | 3,852 |
| 2026-05-06 | 14.10 | 14.10 | 14.00 | 14.00 | +0.00% | 1,610 |
| 2026-05-05 | 14.00 | 14.05 | 13.85 | 14.00 | +0.00% | 6,320 |
| 2026-05-04 | 13.80 | 14.10 | 13.75 | 14.00 | +0.00% | 22,576 |
| 2026-04-30 | 14.15 | 14.15 | 13.70 | 14.00 | +0.72% | 11,759 |
| 2026-04-29 | 13.95 | 14.15 | 13.90 | 13.90 | -2.11% | 12,571 |
| 2026-04-28 | 14.00 | 14.20 | 13.85 | 14.20 | +1.43% | 8,329 |
| 2026-04-27 | 14.15 | 14.15 | 13.90 | 14.00 | +0.00% | 3,374 |
| 2026-04-24 | 13.95 | 14.15 | 13.95 | 14.00 | +0.00% | 2,399 |
| 2026-04-23 | 14.10 | 14.10 | 13.95 | 14.00 | +0.00% | 3,520 |
| 2026-04-22 | 14.00 | 14.10 | 14.00 | 14.00 | +0.00% | 2,459 |
| 2026-04-21 | 13.80 | 14.05 | 13.80 | 14.00 | +0.00% | 6,989 |
| 2026-04-20 | 13.80 | 14.20 | 13.75 | 14.00 | +0.00% | 11,268 |
| 2026-04-17 | 14.00 | 14.30 | 14.00 | 14.00 | +0.00% | 460 |
| 2026-04-16 | 14.10 | 14.35 | 13.95 | 14.00 | -1.06% | 8,300 |
| 2026-04-15 | 14.40 | 14.40 | 14.10 | 14.15 | -1.74% | 9,889 |
| 2026-04-14 | 13.85 | 14.40 | 13.80 | 14.40 | +1.41% | 5,968 |
| 2026-04-13 | 14.40 | 14.50 | 14.20 | 14.20 | -1.05% | 2,791 |
| 2026-04-10 | 14.20 | 14.50 | 13.85 | 14.35 | +2.87% | 10,441 |
| 2026-04-09 | 14.30 | 14.30 | 13.95 | 13.95 | -1.76% | 7,250 |
| 2026-04-08 | 14.30 | 14.30 | 14.05 | 14.20 | +1.07% | 3,156 |
| 2026-04-07 | 13.95 | 14.20 | 13.95 | 14.05 | -1.40% | 3,908 |
| 2026-04-02 | 14.20 | 14.50 | 14.20 | 14.25 | -1.04% | 3,980 |
| 2026-04-01 | 14.40 | 14.60 | 14.25 | 14.40 | +0.35% | 4,792 |
| 2026-03-31 | 14.40 | 14.40 | 14.25 | 14.35 | -0.35% | 2,375 |
| 2026-03-30 | 14.05 | 14.40 | 14.00 | 14.40 | +2.86% | 14,419 |
| 2026-03-27 | 14.05 | 14.05 | 14.00 | 14.00 | -0.36% | 1,591 |
| 2026-03-26 | 14.10 | 14.10 | 13.90 | 14.05 | +0.00% | 526 |
| 2026-03-25 | 13.95 | 14.10 | 13.85 | 14.05 | +1.81% | 3,346 |
| 2026-03-24 | 13.80 | 13.95 | 13.80 | 13.80 | -0.72% | 1,014 |
| 2026-03-23 | 14.00 | 14.00 | 13.65 | 13.90 | -1.42% | 13,242 |
| 2026-03-20 | 14.10 | 14.15 | 14.00 | 14.10 | +0.71% | 2,554 |
| 2026-03-19 | 14.00 | 14.15 | 14.00 | 14.00 | -0.71% | 4,740 |
| 2026-03-18 | 14.05 | 14.20 | 14.00 | 14.10 | +0.71% | 4,798 |
| 2026-03-17 | 13.95 | 14.05 | 13.75 | 14.00 | -0.36% | 4,246 |
| 2026-03-16 | 14.00 | 14.20 | 14.00 | 14.05 | -0.71% | 15,091 |
| 2026-03-13 | 14.10 | 14.20 | 14.10 | 14.15 | +0.35% | 2,503 |
| 2026-03-12 | 14.00 | 14.10 | 14.00 | 14.10 | +0.36% | 66,746 |
| 2026-03-11 | 14.20 | 14.20 | 14.05 | 14.05 | +0.00% | 1,550 |
| 2026-03-10 | 14.20 | 14.20 | 14.05 | 14.05 | +0.00% | 4,577 |
| 2026-03-09 | 14.00 | 14.10 | 14.00 | 14.05 | +0.00% | 10,787 |
| 2026-03-06 | 14.10 | 14.15 | 14.05 | 14.05 | -1.06% | 3,509 |
| 2026-03-05 | 14.05 | 14.20 | 14.05 | 14.20 | +0.00% | 2,518 |
| 2026-03-04 | 14.10 | 14.20 | 14.05 | 14.20 | +0.71% | 3,191 |
| 2026-03-03 | 14.30 | 14.30 | 14.05 | 14.10 | -1.05% | 15,887 |
| 2026-03-02 | 14.00 | 14.25 | 14.00 | 14.25 | +0.71% | 59,894 |
| 2026-02-27 | 14.40 | 14.50 | 14.05 | 14.15 | -3.08% | 23,862 |
| 2026-02-26 | 14.20 | 14.60 | 14.20 | 14.60 | +2.82% | 16,331 |
| 2026-02-25 | 14.35 | 14.40 | 14.20 | 14.20 | -0.70% | 17,712 |
| 2026-02-24 | 14.30 | 14.35 | 14.30 | 14.30 | +0.00% | 1,297 |
| 2026-02-23 | 14.10 | 14.30 | 14.10 | 14.30 | +0.70% | 3,343 |
| 2026-02-20 | 14.15 | 14.20 | 14.05 | 14.20 | +0.00% | 9,692 |
| 2026-02-19 | 14.15 | 14.25 | 14.10 | 14.20 | +0.35% | 6,688 |
| 2026-02-18 | 14.15 | 14.20 | 14.15 | 14.15 | -0.70% | 1,020 |
| 2026-02-17 | 14.15 | 14.25 | 14.15 | 14.25 | +0.00% | 64 |
| 2026-02-16 | 14.10 | 14.25 | 14.10 | 14.25 | +0.00% | 3,359 |
| 2026-02-13 | 14.25 | 14.25 | 14.05 | 14.25 | +0.00% | 1,601 |
| 2026-02-12 | 14.10 | 14.25 | 14.05 | 14.25 | +0.35% | 40,141 |
| 2026-02-11 | 14.20 | 14.25 | 14.10 | 14.20 | +0.00% | 1,002 |
| 2026-02-10 | 14.20 | 14.20 | 14.05 | 14.20 | +0.00% | 1,006 |
| 2026-02-09 | 14.10 | 14.25 | 14.05 | 14.20 | +0.00% | 4,684 |
| 2026-02-06 | 14.20 | 14.25 | 14.05 | 14.20 | -0.35% | 1,105 |
| 2026-02-05 | 14.05 | 14.25 | 14.05 | 14.25 | +1.06% | 15,992 |
| 2026-02-04 | 14.00 | 14.15 | 14.00 | 14.10 | +0.71% | 8,836 |
| 2026-02-03 | 14.10 | 14.10 | 14.00 | 14.00 | +0.00% | 3,139 |
| 2026-02-02 | 14.05 | 14.10 | 14.00 | 14.00 | +0.00% | 8,100 |
| 2026-01-30 | 14.00 | 14.20 | 14.00 | 14.00 | -1.41% | 27,022 |
| 2026-01-29 | 14.25 | 14.25 | 14.00 | 14.20 | +0.35% | 7,834 |
| 2026-01-28 | 14.05 | 14.15 | 14.05 | 14.15 | +0.35% | 8,114 |
| 2026-01-27 | 14.10 | 14.30 | 14.10 | 14.10 | -1.40% | 3,437 |
| 2026-01-26 | 14.15 | 14.35 | 14.10 | 14.30 | +1.06% | 8,128 |
| 2026-01-23 | 14.00 | 14.20 | 14.00 | 14.15 | +0.35% | 17,376 |
| 2026-01-22 | 14.10 | 14.15 | 14.00 | 14.10 | +0.00% | 45,326 |
| 2026-01-21 | 14.20 | 14.25 | 14.05 | 14.10 | -1.40% | 85,003 |
| 2026-01-20 | 14.35 | 14.40 | 14.25 | 14.30 | -0.69% | 1,154 |
| 2026-01-19 | 14.35 | 14.45 | 14.25 | 14.40 | +0.70% | 1,254 |
| 2026-01-16 | 14.25 | 14.40 | 14.25 | 14.30 | +0.00% | 1,514 |
| 2026-01-15 | 14.30 | 14.45 | 14.25 | 14.30 | -1.04% | 2,107 |
| 2026-01-14 | 14.10 | 14.45 | 14.10 | 14.45 | +1.40% | 4,266 |
| 2026-01-13 | 14.25 | 14.35 | 14.15 | 14.25 | -1.38% | 2,251 |
| 2026-01-12 | 14.35 | 14.45 | 14.20 | 14.45 | +1.05% | 4,106 |
| 2026-01-09 | 14.15 | 14.35 | 14.10 | 14.30 | +0.00% | 5,736 |
| 2026-01-08 | 14.35 | 14.40 | 14.15 | 14.30 | -0.35% | 4,658 |
| 2026-01-07 | 14.35 | 14.35 | 14.30 | 14.35 | +0.00% | 1,681 |
| 2026-01-06 | 14.10 | 14.40 | 14.10 | 14.35 | +0.70% | 1,895 |
| 2026-01-05 | 14.30 | 14.45 | 14.05 | 14.25 | -0.35% | 3,733 |
| 2026-01-02 | 14.30 | 14.50 | 14.25 | 14.30 | -0.69% | 4,643 |
| 2025-12-31 | 14.40 | 14.40 | 14.25 | 14.40 | +0.00% | 2,095 |
| 2025-12-30 | 14.20 | 14.45 | 14.20 | 14.40 | +1.41% | 4,916 |
| 2025-12-29 | 14.20 | 14.45 | 14.00 | 14.20 | -1.39% | 14,857 |
| 2025-12-23 | 14.30 | 14.40 | 14.15 | 14.40 | +0.35% | 5,903 |
| 2025-12-22 | 14.15 | 14.35 | 14.05 | 14.35 | +1.41% | 4,412 |
| 2025-12-19 | 14.10 | 14.30 | 14.00 | 14.15 | +1.07% | 46,807 |
| 2025-12-18 | 13.75 | 14.05 | 13.70 | 14.00 | +0.00% | 18,130 |
| 2025-12-17 | 14.00 | 14.25 | 14.00 | 14.00 | +0.00% | 23,189 |
| 2025-12-16 | 14.30 | 14.35 | 14.00 | 14.00 | -0.36% | 5,617 |
| 2025-12-15 | 14.00 | 14.40 | 13.75 | 14.05 | +0.00% | 11,682 |
| 2025-12-12 | 14.00 | 14.30 | 14.00 | 14.05 | +1.81% | 6,113 |
| 2025-12-11 | 13.95 | 14.00 | 13.80 | 13.80 | +0.00% | 3,263 |
| 2025-12-10 | 14.00 | 14.00 | 13.75 | 13.80 | -2.13% | 24,520 |
| 2025-12-09 | 14.35 | 14.35 | 14.00 | 14.10 | -1.74% | 3,526 |
| 2025-12-08 | 14.40 | 14.45 | 14.15 | 14.35 | +0.35% | 2,390 |
| 2025-12-05 | 14.50 | 14.50 | 14.25 | 14.30 | -1.38% | 2,048 |
| 2025-12-04 | 14.25 | 14.50 | 13.85 | 14.50 | +2.11% | 15,397 |
| 2025-12-03 | 14.25 | 14.25 | 13.80 | 14.20 | -0.35% | 5,524 |
| 2025-12-02 | 13.90 | 14.25 | 13.90 | 14.25 | +2.15% | 7,337 |
| 2025-12-01 | 13.95 | 13.95 | 13.80 | 13.95 | +1.09% | 2,976 |
| 2025-11-28 | 13.70 | 13.85 | 13.70 | 13.80 | +1.10% | 2,617 |
| 2025-11-27 | 13.95 | 13.95 | 13.60 | 13.65 | -1.44% | 4,852 |
| 2025-11-26 | 13.45 | 13.85 | 13.20 | 13.85 | +2.97% | 5,125 |
| 2025-11-25 | 13.20 | 13.45 | 13.00 | 13.45 | +1.89% | 107,560 |
| 2025-11-24 | 13.35 | 13.50 | 13.05 | 13.20 | -2.22% | 22,860 |
| 2025-11-21 | 13.45 | 13.50 | 13.40 | 13.50 | +0.00% | 2,370 |
| 2025-11-20 | 13.95 | 13.95 | 13.45 | 13.50 | -3.23% | 37,201 |
| 2025-11-19 | 14.15 | 14.15 | 13.95 | 13.95 | -0.36% | 13,451 |
| 2025-11-18 | 14.15 | 14.20 | 14.00 | 14.00 | -1.06% | 5,448 |
| 2025-11-17 | 14.40 | 14.40 | 14.10 | 14.15 | -1.74% | 10,016 |
| 2025-11-14 | 14.10 | 14.40 | 14.00 | 14.40 | +2.13% | 73,745 |
| 2025-11-13 | 13.95 | 14.10 | 13.95 | 14.10 | +1.44% | 6,976 |
| 2025-11-12 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 1,950 |
| 2025-11-11 | 14.25 | 14.25 | 14.00 | 14.00 | -1.06% | 3,029 |
| 2025-11-10 | 13.85 | 14.15 | 13.85 | 14.15 | +0.71% | 2,443 |
| 2025-11-07 | 13.60 | 14.30 | 13.60 | 14.05 | +2.55% | 29,078 |
| 2025-11-06 | 13.50 | 13.90 | 13.50 | 13.70 | +0.74% | 2,024 |
| 2025-11-05 | 13.50 | 13.60 | 13.50 | 13.60 | +0.74% | 9,811 |
| 2025-11-04 | 13.30 | 13.50 | 13.25 | 13.50 | -0.37% | 6,041 |
| 2025-11-03 | 13.50 | 13.65 | 13.30 | 13.55 | +1.50% | 1,138 |
| 2025-10-31 | 13.45 | 13.55 | 13.30 | 13.35 | +0.38% | 4,772 |
| 2025-10-30 | 13.50 | 13.50 | 13.20 | 13.30 | -2.21% | 6,599 |
| 2025-10-29 | 13.55 | 13.60 | 13.50 | 13.60 | +0.74% | 2,302 |
| 2025-10-28 | 13.55 | 13.60 | 13.50 | 13.50 | -0.37% | 2,360 |
| 2025-10-27 | 13.45 | 13.70 | 13.45 | 13.55 | +0.37% | 1,650 |
| 2025-10-24 | 13.70 | 13.70 | 13.45 | 13.50 | +0.00% | 1,016 |
| 2025-10-23 | 13.50 | 13.70 | 13.40 | 13.50 | +0.00% | 5,594 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+3.23%). Pire mois : Oct (-6.64%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Miquel y Costas Miquel S.A. (MCM.MC) ?
10.10 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MCM.MC ?
Plus haut à 14.60 et plus bas à 10.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Miquel y Costas Miquel S.A. ?
Historiquement, le mois le plus fort de MCM.MC a été Déc (moyenne +3.23%) et le plus faible Oct (moyenne -6.64%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 457 bougies quotidiennes du data lake Closelook.