Mercados españoles cerrados

Aalberts N.V. (0NX1.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
39,69+2,01 (+5,34%)
Al cierre: 06:19PM BST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202448,1547,9647,4047,8447,844220
16 may 202448,2048,6647,8648,1448,1420.353
15 may 202447,4948,5047,5648,1048,109428
14 may 202447,4947,7046,7847,4047,403971
13 may 202446,7747,5247,1047,3147,3190.790
10 may 202446,9247,6047,0847,5047,503890
09 may 202446,6947,5047,2247,3447,343339
08 may 202446,1046,9846,2446,9046,9072.992
07 may 202445,8946,2645,8846,0146,01290.940
03 may 202444,5045,5644,7044,7144,712691
02 may 202444,5444,8244,4244,6244,62224.597
01 may 2024------
30 abr 202444,7345,1844,8644,9044,9014.712
29 abr 202444,5045,0644,6244,8544,85791
26 abr 202444,0044,7044,1244,4044,4010.692
25 abr 202444,1244,3443,5443,7343,7377.910
24 abr 202444,5244,8244,3344,5744,5712.218
23 abr 202443,6044,5643,5644,2044,2046.242
22 abr 202443,4743,8243,4243,6243,629691
19 abr 202444,0043,4442,8243,2043,2018.124
18 abr 202443,4944,0643,6643,8843,8817.475
17 abr 202443,7243,8943,5243,6843,6831.657
16 abr 202444,3144,4243,5044,0244,0219.110
15 abr 202444,6944,8444,3644,6444,6420.906
12 abr 202445,0145,6844,5844,6344,63130.823
11 abr 202445,4946,2245,0045,0845,0829.846
10 abr 202446,4646,4845,3446,4446,44102.051
09 abr 202445,8546,3445,7946,0846,0840.976
08 abr 202445,8146,2845,7646,0346,0315.597
05 abr 202445,7445,7645,0245,4045,4047.394
04 abr 202445,3646,1245,7446,1046,10119.153
03 abr 202445,2245,7444,6645,7045,7024.605
02 abr 202444,8445,6844,5945,2745,2777.090
28 mar 202444,4244,8244,1744,7344,7332.129
27 mar 202444,6044,6644,3444,4444,4416.445
26 mar 202444,5144,6444,2344,4744,477593
25 mar 202445,2044,8044,2044,4044,4027.800
22 mar 202445,0045,2844,7344,8844,8826.979
21 mar 202444,3345,1644,1345,0845,0839.062
20 mar 202443,8244,1343,3044,1344,1318.492
19 mar 202444,6844,1743,6643,9543,9515.063
18 mar 202443,8844,6544,1144,2344,2321.123
15 mar 202443,9444,1643,2443,4943,498322
14 mar 202444,0244,2843,6143,6343,6387.424
13 mar 202443,3344,1743,4343,8243,8247.109
12 mar 202442,2743,3142,8143,1143,1120.759
11 mar 202441,7142,6941,9542,5142,5129.610
08 mar 202441,5842,5441,7042,3742,3710.089
07 mar 202442,4642,1441,6641,7041,7014.896
06 mar 202441,7642,2041,3142,1142,1126.749
05 mar 202442,4342,4241,3942,0642,0631.355
04 mar 202442,1742,4341,7142,4142,4161.365
01 mar 202441,7441,8341,3941,5541,5562.916
29 feb 202441,0041,8041,0241,5741,5726.858
28 feb 202441,2041,2740,7241,0941,0999.540
27 feb 202440,9441,6340,8641,1341,1351.558
26 feb 202440,4841,0039,8140,7340,7339.316
23 feb 202440,0040,2139,2440,2140,2169.458
22 feb 202437,2941,2536,8240,2640,26200.549
21 feb 202436,5637,0436,6436,7736,7726.501
20 feb 202437,0037,0336,6136,8336,8336.866
19 feb 202437,5137,3336,9537,2237,2237.499
16 feb 202437,2137,5036,5537,2937,2935.677
15 feb 202436,4237,1536,5736,8436,8428.255
14 feb 202436,1336,2435,7136,1036,1070.598
13 feb 202436,1336,1035,2935,5835,5844.628
12 feb 202436,0036,4836,1136,2736,2742.457
09 feb 202436,0236,2235,8936,0036,0040.276
08 feb 202435,9036,1835,5836,0436,0437.171
07 feb 202436,3136,5135,8036,0436,0437.608
06 feb 202435,5336,2935,5935,9035,9051.870
05 feb 202436,5136,6535,6235,7835,7894.961
02 feb 202436,7137,1836,4236,5436,5436.362
01 feb 202436,9037,1036,7336,9536,9520.201
31 ene 202437,2437,3436,9537,0637,0633.339
30 ene 202437,1037,8337,0637,4537,4532.622
29 ene 202437,6837,6536,8937,0537,0541.132
26 ene 202437,0737,7937,0537,4537,4539.268
25 ene 202437,0037,3936,9237,1637,1628.961
24 ene 202437,1537,4737,0237,2437,2430.473
23 ene 202436,7136,9736,4436,8436,8411.398
22 ene 202436,1937,0136,4736,6636,6626.040
19 ene 202436,3337,1036,0936,2036,20187.237
18 ene 202435,8536,7135,6336,4836,4850.791
17 ene 202435,8036,1735,4235,7635,7639.406
16 ene 202436,5136,3335,8435,9735,9743.843
15 ene 202437,1037,4636,5336,9236,9231.643
12 ene 202437,6838,2437,3537,5937,5980.071
11 ene 202437,1037,9037,5637,6937,69249.379
10 ene 202437,3737,5137,0937,2537,2536.991
09 ene 202436,9037,4736,9237,3737,37169.913
08 ene 202436,4137,2136,3936,9336,9324.434
05 ene 202437,7636,7235,9036,3636,3640.949
04 ene 202437,6038,0637,5237,7937,7941.305
03 ene 202439,0539,4037,5237,8637,8639.733
02 ene 202439,0039,7338,8439,1739,1734.379
29 dic 202338,8239,5039,2239,3239,3217.543
28 dic 202339,7839,7339,2239,3339,3324.677
27 dic 202338,8339,6839,2939,5339,5324.535
22 dic 202339,2239,6138,8639,4639,46223.064
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...