Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0724 +0,0052 (+0,48%) Petróleo Brent
83,57 -2,76 (-3,20%) Oro
2.330,70 +27,80 (+1,21%) Bitcoin EUR
53.556,09 -2.469,73 (-4,41%)
Beijer Alma AB (publ) (6O4.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:24AM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 29 abr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 26 abr 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 25 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 24 abr 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 23 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 22 abr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 19 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 18 abr 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 17 abr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 16 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 15 abr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 12 abr 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 11 abr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 10 abr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 09 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 08 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 05 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 04 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 03 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 02 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 28 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 27 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 26 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 25 mar 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 22 mar 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 21 mar 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 20 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 19 mar 2024 | 15,22 | 15,22 | 15,22 | 15,22 | 15,22 | - |
| 18 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 15 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 14 mar 2024 | 15,10 | 15,80 | 15,10 | 15,80 | 15,80 | 80 |
| 13 mar 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 12 mar 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 11 mar 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 08 mar 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 07 mar 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 06 mar 2024 | 15,34 | 15,34 | 15,34 | 15,34 | 15,34 | - |
| 05 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 04 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 01 mar 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 29 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 28 feb 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 27 feb 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 26 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 23 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 22 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 21 feb 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 20 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 19 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 16 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 15 feb 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 14 feb 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 13 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 12 feb 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 09 feb 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 08 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 07 feb 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 06 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 05 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 02 feb 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 01 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 31 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 30 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 29 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 26 ene 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 25 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 24 ene 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 23 ene 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 22 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 19 ene 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 18 ene 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 17 ene 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 16 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 15 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 12 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 11 ene 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 10 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 09 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 08 ene 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 05 ene 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 04 ene 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 03 ene 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 02 ene 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 29 dic 2023 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 28 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 27 dic 2023 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 22 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 21 dic 2023 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 20 dic 2023 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 19 dic 2023 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 18 dic 2023 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 15 dic 2023 | 15,96 | 15,96 | 15,96 | 15,96 | 15,96 | - |
| 14 dic 2023 | 15,08 | 16,16 | 15,08 | 16,16 | 16,16 | - |
| 13 dic 2023 | 15,12 | 15,16 | 15,12 | 15,16 | 15,16 | - |
| 12 dic 2023 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 11 dic 2023 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 08 dic 2023 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 07 dic 2023 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 06 dic 2023 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.