Mercados españoles cerrados

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

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,34-0,14 (-1,34%)
Al cierre: 05:53PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20248,989,068,979,059,05468
08 may 20248,858,998,878,988,9836.368
07 may 20248,758,888,628,868,865009
03 may 20248,688,728,658,648,64394
02 may 20248,618,698,608,648,643246
01 may 2024------
30 abr 20248,508,578,458,578,571375
29 abr 20248,608,598,448,458,45106
26 abr 20248,508,588,458,488,48142.136
25 abr 20248,408,508,348,488,48190.133
24 abr 20248,408,398,328,368,368227
23 abr 20248,278,368,288,368,364372
22 abr 20248,258,318,238,308,30333.253
19 abr 20248,188,248,118,178,174661
18 abr 20248,198,198,138,158,1516.494
17 abr 20248,068,118,088,098,0922.624
16 abr 20248,108,148,108,148,1415.267
15 abr 20248,108,238,118,188,1827.314
12 abr 20248,158,358,258,278,2719.583
11 abr 20248,158,278,128,258,2556.626
10 abr 20248,298,268,158,208,2038.635
09 abr 20248,258,278,208,238,238330
08 abr 20248,108,228,148,228,2222.100
05 abr 20248,248,228,168,198,198210
04 abr 20248,208,268,218,228,2217.595
03 abr 20248,108,198,108,178,1717.911
02 abr 20248,278,318,138,238,2313.879
28 mar 20248,228,308,088,268,2635.458
27 mar 20248,208,228,098,208,2097.679
26 mar 20247,958,178,048,078,0766.062
25 mar 20248,058,077,998,048,0499.874
22 mar 20248,068,057,968,008,00168.259
21 mar 20247,858,047,897,997,9980.899
20 mar 20247,907,977,917,937,937512
19 mar 20247,937,977,767,947,9474.661
18 mar 20248,058,027,968,018,0156.062
15 mar 20248,078,047,988,008,00134.685
14 mar 20248,108,108,048,088,0830.742
13 mar 20248,268,248,118,148,1421.603
12 mar 20248,328,278,178,248,241271
11 mar 20248,158,238,158,178,1737.854
08 mar 20248,058,158,048,138,1334.912
07 mar 20248,108,148,048,098,0936.681
06 mar 20248,038,067,958,068,0667.733
05 mar 20248,068,067,998,018,0121.664
04 mar 20248,048,058,008,028,0218.675
01 mar 20247,988,047,988,048,048544
29 feb 20248,108,137,928,108,1030.759
28 feb 20248,328,248,158,158,1513.288
27 feb 20248,398,358,238,268,268315
26 feb 20248,298,388,238,328,3234.495
23 feb 20248,368,318,238,268,2616.419
22 feb 20248,478,538,388,448,4416.567
21 feb 20248,668,778,478,518,51111.783
20 feb 20249,079,328,609,229,22707.010
19 feb 20248,399,108,459,109,10139.037
16 feb 20248,658,638,598,618,6141.241
15 feb 20248,538,628,538,558,5518.130
14 feb 20248,618,528,468,508,5021.849
13 feb 20248,588,588,438,478,4727.658
12 feb 20248,618,668,568,618,616620
09 feb 20248,438,628,458,628,628522
08 feb 20248,358,528,408,478,4771.716
07 feb 20248,578,538,478,518,5125.002
06 feb 20248,308,448,278,448,44927
05 feb 20248,588,358,288,308,307721
02 feb 20248,458,488,308,308,305751
01 feb 20248,748,808,398,448,448197
31 ene 20248,828,828,738,808,8066.040
30 ene 20248,808,798,738,798,794707
29 ene 20248,718,778,668,698,6920.838
26 ene 20248,708,818,748,818,815325
25 ene 20248,778,828,668,818,8151.856
24 ene 20248,648,768,518,768,7611.081
23 ene 20248,658,638,558,618,611434
22 ene 20248,708,648,548,648,6425.086
19 ene 20248,518,588,518,538,5311.943
18 ene 20248,408,508,398,488,4815.844
17 ene 20248,528,528,338,478,4734.231
16 ene 20248,558,618,548,608,6017.207
15 ene 20248,738,728,608,618,6153.044
12 ene 20248,748,738,618,718,7121.329
11 ene 20248,698,728,608,608,6012.451
10 ene 20248,558,678,538,598,59212.815
09 ene 20248,748,728,518,638,6350.394
08 ene 20248,558,708,528,608,6013.635
05 ene 20248,548,568,458,538,5315.064
04 ene 20248,598,648,568,648,648888
03 ene 20248,668,688,528,618,6123.566
02 ene 20248,308,678,428,558,5521.120
29 dic 20238,508,638,328,468,4616.683
28 dic 20238,558,648,478,588,586478
27 dic 20238,528,648,498,598,595132
22 dic 20238,428,638,448,558,5518.789
21 dic 20238,688,678,558,568,5613.198
20 dic 20238,618,738,628,678,6723.138
19 dic 20238,638,738,588,698,696536
18 dic 20238,508,648,528,598,5930.728
15 dic 20238,708,668,578,628,6240.948
14 dic 20238,608,898,588,658,651.003.789
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...