Mercados españoles cerrados en 1 hr 49 mins

Almirall, S.A. (0O9B.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,81-0,14 (-1,43%)
A partir del 01:56PM BST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20249,939,939,749,819,812722
17 jun 20249,869,979,849,959,95405
14 jun 20249,719,869,729,849,8411.028
13 jun 20249,729,859,729,889,8833.238
12 jun 20249,769,859,749,789,78546
11 jun 20249,659,749,599,659,6510.704
10 jun 20249,599,859,609,589,582480
07 jun 20249,329,579,329,559,552642
06 jun 20249,529,659,319,359,3511.613
05 jun 20249,809,709,619,689,685231
04 jun 20249,759,799,609,669,666798
03 jun 20249,889,809,709,759,75660
31 may 20249,639,859,739,869,8629.788
30 may 20249,709,789,729,739,731104
29 may 20249,899,909,619,699,691245
28 may 20249,669,889,689,889,88550
24 may 20249,609,669,589,609,60562
23 may 20249,499,749,619,709,705600
22 may 20249,539,589,499,529,52276
21 may 20249,509,539,439,539,531333
20 may 20249,479,469,309,449,44972
17 may 20249,219,479,239,319,312461
17 may 20240.184 Dividendo
16 may 20249,349,479,319,489,301578
15 may 20249,279,449,279,409,21315
14 may 20249,549,459,099,239,05184.368
13 may 20249,159,949,369,419,2314.027
10 may 20249,099,138,739,088,9058
09 may 20248,989,068,979,068,88467
08 may 20248,858,998,878,988,8136.367
07 may 20248,758,888,628,818,635008
03 may 20248,688,728,658,648,47393
02 may 20248,618,698,608,618,453243
01 may 20248,568,568,568,568,39-
30 abr 20248,508,578,458,568,391374
29 abr 20248,608,598,448,488,32105
26 abr 20248,508,588,458,578,41142.136
25 abr 20248,408,508,348,488,32190.132
24 abr 20248,408,398,328,358,198226
23 abr 20248,278,368,288,378,214372
22 abr 20248,258,318,238,308,14333.253
19 abr 20248,188,248,118,157,994661
18 abr 20248,198,198,138,168,0116.493
17 abr 20248,068,118,088,107,9422.623
16 abr 20248,108,148,108,147,9815.267
15 abr 20248,108,238,118,168,0127.314
12 abr 20248,158,358,258,268,1019.583
11 abr 20248,158,278,128,238,0756.626
10 abr 20248,298,268,158,168,0038.635
09 abr 20248,258,278,208,218,058330
08 abr 20248,108,228,148,157,9922.099
05 abr 20248,248,228,168,188,028210
04 abr 20248,208,268,218,188,0217.595
03 abr 20248,108,198,108,127,9617.910
02 abr 20248,278,318,138,168,0013.879
28 mar 20248,228,308,088,238,0735.457
27 mar 20248,208,228,098,168,0197.679
26 mar 20247,958,178,048,178,0166.062
25 mar 20248,058,077,998,027,8699.873
22 mar 20248,068,057,968,067,90168.259
21 mar 20247,858,047,898,017,8580.899
20 mar 20247,907,977,917,977,817512
19 mar 20247,937,977,767,977,8274.660
18 mar 20248,058,027,968,027,8656.061
15 mar 20248,078,047,988,037,88142.381
14 mar 20248,108,108,048,067,9030.741
13 mar 20248,268,248,118,198,0321.602
12 mar 20248,328,278,178,208,055265
11 mar 20248,158,238,158,208,0437.854
08 mar 20248,058,158,048,097,9342.413
07 mar 20248,108,148,048,157,9936.680
06 mar 20248,038,067,958,047,8867.732
05 mar 20248,068,067,998,077,9221.664
04 mar 20248,048,058,008,077,9218.674
01 mar 20247,988,047,987,997,848543
29 feb 20248,108,137,928,007,8430.759
28 feb 20248,328,248,158,147,9813.287
27 feb 20248,398,358,238,238,078315
26 feb 20248,298,388,238,308,1334.495
23 feb 20248,368,318,238,318,1516.419
22 feb 20248,478,538,388,448,2816.567
21 feb 20248,668,778,478,568,40111.783
20 feb 20249,079,328,608,758,58707.009
19 feb 20248,399,108,459,038,85139.037
16 feb 20248,658,638,598,618,4441.241
15 feb 20248,538,628,538,628,4518.130
14 feb 20248,618,528,468,468,3021.848
13 feb 20248,588,588,438,488,3227.658
12 feb 20248,618,668,568,558,386619
09 feb 20248,438,628,458,568,398522
08 feb 20248,358,528,408,398,2271.716
07 feb 20248,578,538,478,498,3225.181
06 feb 20248,308,448,278,388,21926
05 feb 20248,588,358,288,318,157721
02 feb 20248,458,488,308,318,157676
01 feb 20248,748,808,398,448,2813.067
31 ene 20248,828,828,738,768,5966.039
30 ene 20248,808,798,738,828,654707
29 ene 20248,718,778,668,708,5320.838
26 ene 20248,708,818,748,778,605324
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...