SPS.MC - Service Point Solutions, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 20180.7210.7580.7200.7470.74742,909
May 24, 20180.7190.7550.7190.7480.74841,370
May 23, 20180.7190.7300.7190.7380.738282
May 22, 20180.7280.7450.7200.7380.73810,324
May 21, 20180.7200.7460.7200.7440.74418,201
May 18, 20180.7340.7500.7120.7370.73745,627
May 17, 20180.7500.7500.7340.7500.7508,483
May 16, 20180.7400.7580.7220.7500.75045,835
May 15, 20180.7410.7580.7410.7570.75735,323
May 14, 20180.7450.7580.7380.7570.75716,175
May 11, 20180.7450.7570.7450.7570.7579,752
May 10, 20180.7540.7690.7450.7600.760193,058
May 09, 20180.7610.7700.7480.7700.77020,818
May 08, 20180.7700.7830.7610.7690.7694,689
May 07, 20180.7600.7830.7600.7750.77517,803
May 04, 20180.7630.7800.7450.7770.7776,365
May 03, 20180.7670.7840.7660.7790.7796,521
May 02, 20180.7940.7940.7670.7670.76739,663
Apr 30, 20180.7450.7890.7450.7860.78661,463
Apr 27, 20180.7500.7670.7450.7620.76212,361
Apr 26, 20180.7990.8000.7370.7460.746176,972
Apr 25, 20180.8030.8030.7780.7900.79024,844
Apr 24, 20180.7800.8090.7800.7910.791113,888
Apr 23, 20180.7700.7920.7690.7730.77321,102
Apr 20, 20180.7740.7930.7690.7710.77134,564
Apr 19, 20180.8040.8040.7690.7740.77459,547
Apr 18, 20180.8100.8200.7800.7800.78096,249
Apr 17, 20180.7800.8400.7800.8090.809136,708
Apr 16, 20180.7750.7940.7750.7940.79417,950
Apr 13, 20180.7750.7960.7720.7880.78840,186
Apr 12, 20180.7650.7920.7650.7920.79218,174
Apr 11, 20180.7610.7920.7610.7850.78520,832
Apr 10, 20180.7900.7900.7610.7830.78330,082
Apr 09, 20180.8000.8000.7720.7750.77543,876
Apr 06, 20180.7940.8080.7700.7980.79886,774
Apr 05, 20180.7710.8060.7710.7950.79524,255
Apr 04, 20180.8020.8020.7700.7930.79360,236
Apr 03, 20180.8450.8450.7930.8020.802172,491
Mar 29, 20180.7750.8430.7570.8270.827253,152
Mar 28, 20180.7440.8100.7440.7730.773146,253
Mar 27, 20180.7810.8100.7590.7630.76384,490
Mar 26, 20180.7300.7800.7300.7800.78052,846
Mar 23, 20180.7700.7700.7180.7540.75493,539
Mar 22, 20180.7500.7950.7500.7680.76888,218
Mar 21, 20180.8140.8370.7500.7700.770224,342
Mar 20, 20180.7190.8000.7190.8000.800162,003
Mar 19, 20180.7500.7500.7190.7380.73840,081
Mar 16, 20180.7400.7500.7220.7480.74815,167
Mar 15, 20180.7250.7420.7110.7170.71755,170
Mar 14, 20180.7440.7640.7180.7430.74341,109
Mar 13, 20180.7460.7700.7450.7450.74555,301
Mar 12, 20180.7600.7700.7460.7690.76938,288
Mar 09, 20180.7150.7700.7150.7640.76469,398
Mar 08, 20180.7150.7280.7100.7100.71025,995
Mar 07, 20180.7160.7380.7160.7300.73026,187
Mar 06, 20180.7220.7340.7210.7220.7227,433
Mar 05, 20180.7480.7480.7220.7480.7483,522
Mar 02, 20180.7430.7690.7230.7240.72441,316
Mar 01, 20180.7700.7700.7430.7430.74335,888
Feb 28, 20180.7730.7780.7650.7700.77010,243
Feb 27, 20180.7650.7800.7650.7800.78035,873
Feb 26, 20180.7500.7790.7500.7590.75933,402
Feb 23, 20180.7630.7800.7600.7800.78036,204
Feb 22, 20180.7650.7800.7500.7800.78018,089
Feb 21, 20180.7700.7850.7560.7650.76513,328
Feb 20, 20180.7690.7690.7480.7640.7644,905
Feb 19, 20180.7520.7690.7520.7580.75813,068
Feb 16, 20180.7530.7690.7520.7560.75612,919
Feb 15, 20180.7310.7690.7310.7690.76914,988
Feb 14, 20180.7620.7700.7180.7700.77061,346
Feb 13, 20180.7600.7800.7350.7800.78020,551
Feb 12, 20180.7120.7600.7120.7450.74521,825
Feb 09, 20180.7310.7590.7050.7250.72556,513
Feb 08, 20180.7510.7700.7450.7450.74510,480
Feb 07, 20180.7690.7700.7600.7700.77050,654
Feb 06, 20180.7650.7700.7500.7650.76554,628
Feb 05, 20180.7890.7970.7520.7800.78045,654
Feb 02, 20180.8130.8130.7330.7900.790153,886
Feb 01, 20180.7900.8210.7620.7890.78938,812
Jan 31, 20180.8200.8200.8030.8050.80550,202
Jan 30, 20180.8110.8120.8060.8060.80630,673
Jan 29, 20180.8130.8160.8090.8090.80934,110
Jan 26, 20180.8190.8330.8110.8140.814101,436
Jan 25, 20180.8180.8390.8180.8180.81818,430
Jan 24, 20180.8210.8410.8160.8330.83319,846
Jan 23, 20180.8180.8390.8100.8200.82025,261
Jan 22, 20180.8210.8400.8070.8170.81749,235
Jan 19, 20180.8690.8690.8060.8260.826139,230
Jan 18, 20180.8500.8660.8450.8660.86612,231
Jan 17, 20180.8590.8770.8500.8650.86540,084
Jan 16, 20180.8420.8700.8420.8640.86451,158
Jan 15, 20180.8510.8660.8410.8440.84451,482
Jan 12, 20180.8690.8730.8420.8620.86277,567
Jan 11, 20180.8800.8900.8500.8500.850161,984
Jan 10, 20180.8700.8850.8480.8790.879328,367
Jan 09, 20180.8260.8780.8080.8680.868376,544
Jan 08, 20180.8130.8270.8060.8220.82268,013
Jan 05, 20180.8310.8400.8120.8180.81844,533
Jan 04, 20180.8120.8590.8120.8270.82783,415
Jan 03, 20180.8270.8300.8100.8260.82650,377
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...