Mercados españoles cerrados

Beijer Alma AB (publ) (6O4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,34-0,16 (-0,91%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202417,3417,3417,3417,3417,3480
14 may 202417,5017,5017,5017,5017,50-
13 may 202417,5417,5417,5417,5417,54-
10 may 202416,9616,9616,9616,9616,96-
09 may 202417,5017,5017,5017,5017,50-
08 may 202417,3217,3217,3217,3217,32-
08 may 20243.85 Dividendo
07 may 202417,3217,3217,3217,3213,47-
06 may 202417,2417,2417,2417,2413,41-
03 may 202417,6217,6217,6217,6213,70-
02 may 202417,8617,8617,8617,8613,89-
30 abr 202417,6217,6217,6217,6213,70-
29 abr 202417,1417,1417,1417,1413,33-
26 abr 202416,7216,7216,7216,7213,00-
25 abr 202417,3417,3417,3417,3413,49-
24 abr 202416,8616,8616,8616,8613,11-
23 abr 202416,7016,7016,7016,7012,99-
22 abr 202416,2216,2216,2216,2212,61-
19 abr 202416,6816,6816,6816,6812,97-
18 abr 202416,3016,3016,3016,3012,68-
17 abr 202416,2216,2216,2216,2212,61-
16 abr 202416,3616,3616,3616,3612,72-
15 abr 202416,2816,2816,2816,2812,66-
12 abr 202416,8816,8816,8816,8813,13-
11 abr 202416,8416,8416,8416,8413,10-
10 abr 202417,3217,3217,3217,3213,47-
09 abr 202417,4217,4217,4217,4213,55-
08 abr 202417,9217,9217,9217,9213,94-
05 abr 202417,7617,7617,7617,7613,81-
04 abr 202417,0017,0017,0017,0013,22-
03 abr 202416,6816,6816,6816,6812,97-
02 abr 202416,3616,3616,3616,3612,72-
28 mar 202416,5616,5616,5616,5612,88-
27 mar 202416,5216,5216,5216,5212,85-
26 mar 202416,3616,3616,3616,3612,72-
25 mar 202415,9615,9615,9615,9612,41-
22 mar 202416,0216,0216,0216,0212,46-
21 mar 202416,1416,1416,1416,1412,55-
20 mar 202415,3015,3015,3015,3011,90-
19 mar 202415,2215,2215,2215,2211,84-
18 mar 202415,4015,4015,4015,4011,98-
15 mar 202415,3615,3615,3615,3611,95-
14 mar 202415,1015,8015,1015,8012,2980
13 mar 202415,3815,3815,3815,3811,96-
12 mar 202415,3015,3015,3015,3011,90-
11 mar 202415,6215,6215,6215,6212,15-
08 mar 202415,4615,4615,4615,4612,02-
07 mar 202415,8215,8215,8215,8212,30-
06 mar 202415,3415,3415,3415,3411,93-
05 mar 202415,4215,4215,4215,4211,99-
04 mar 202415,7015,7015,7015,7012,21-
01 mar 202415,2415,2415,2415,2411,85-
29 feb 202415,5615,5615,5615,5612,10-
28 feb 202415,7415,7415,7415,7412,24-
27 feb 202416,0216,0216,0216,0212,46-
26 feb 202415,8815,8815,8815,8812,35-
23 feb 202415,8415,8415,8415,8412,32-
22 feb 202415,6815,6815,6815,6812,19-
21 feb 202415,6615,6615,6615,6612,18-
20 feb 202415,8215,8215,8215,8212,30-
19 feb 202415,8815,8815,8815,8812,35-
16 feb 202415,8215,8215,8215,8212,30-
15 feb 202416,0416,0416,0416,0412,47-
14 feb 202415,3015,3015,3015,3011,90-
13 feb 202415,9415,9415,9415,9412,40-
12 feb 202415,8015,8015,8015,8012,29-
09 feb 202416,7016,7016,7016,7012,99-
08 feb 202416,3816,3816,3816,3812,74-
07 feb 202416,4416,4416,4416,4412,79-
06 feb 202415,9015,9015,9015,9012,37-
05 feb 202416,0616,0616,0616,0612,49-
02 feb 202416,1616,1616,1616,1612,57-
01 feb 202415,9815,9815,9815,9812,43-
31 ene 202415,9415,9415,9415,9412,40-
30 ene 202415,7015,7015,7015,7012,21-
29 ene 202415,8015,8015,8015,8012,29-
26 ene 202415,8415,8415,8415,8412,32-
25 ene 202415,7815,7815,7815,7812,27-
24 ene 202415,6415,6415,6415,6412,16-
23 ene 202415,5615,5615,5615,5612,10-
22 ene 202415,4615,4615,4615,4612,02-
19 ene 202415,7415,7415,7415,7412,24-
18 ene 202415,3815,3815,3815,3811,96-
17 ene 202416,1216,1216,1216,1212,54-
16 ene 202416,1416,1416,1416,1412,55-
15 ene 202416,5216,5216,5216,5212,85-
12 ene 202416,5216,5216,5216,5212,85-
11 ene 202416,6616,6616,6616,6612,96-
10 ene 202416,9016,9016,9016,9013,14-
09 ene 202416,8016,8016,8016,8013,07-
08 ene 202416,7816,7816,7816,7813,05-
05 ene 202417,1817,1817,1817,1813,36-
04 ene 202416,5216,5216,5216,5212,85-
03 ene 202416,6616,6616,6616,6612,96-
02 ene 202417,1817,1817,1817,1813,36-
29 dic 202316,9616,9616,9616,9613,19-
28 dic 202317,0617,0617,0617,0613,27-
27 dic 202317,1417,1417,1417,1413,33-
22 dic 202316,7016,7016,7016,7012,99-
21 dic 202316,7816,7816,7816,7813,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...