Mercados españoles cerrados en 6 hrs 11 min

Alma Media Oyj (A4M.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,00+0,02 (+0,20%)
A partir del 11:00AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20249,9810,009,9210,0010,002700
07 may 20249,8810,009,849,989,98-
06 may 20249,809,949,789,889,88-
03 may 20249,809,949,749,809,80-
02 may 20249,909,929,809,809,80-
30 abr 20249,709,909,709,909,90-
29 abr 20249,749,849,709,709,70-
26 abr 20249,909,909,749,749,74-
25 abr 20249,689,909,649,909,90-
24 abr 20249,649,769,649,689,68-
23 abr 20249,609,649,529,649,64-
22 abr 20249,409,609,409,609,60-
19 abr 20249,409,569,329,409,40-
18 abr 20249,529,589,409,409,40-
17 abr 20249,609,609,529,529,52-
16 abr 20249,609,629,549,609,60-
15 abr 20249,509,609,449,609,60-
12 abr 20249,449,509,429,509,50-
11 abr 20249,449,489,429,449,44-
10 abr 20249,229,449,229,449,44-
09 abr 20249,509,509,229,229,22-
08 abr 202410,0010,009,509,509,50-
08 abr 20240.45 Dividendo
05 abr 202410,0510,059,9210,009,55-
04 abr 20249,9410,159,9210,059,60-
03 abr 20249,989,989,949,949,49-
02 abr 20249,889,989,889,989,53-
28 mar 20249,909,949,889,889,44-
27 mar 20249,829,949,829,909,45-
26 mar 20249,889,949,829,829,38-
25 mar 20249,989,989,889,889,44-
22 mar 20249,909,989,869,989,53-
21 mar 20249,909,929,849,909,45-
20 mar 20249,949,949,869,909,45-
19 mar 20249,809,969,809,949,49-
18 mar 20249,829,849,809,809,36-
15 mar 20249,809,849,809,829,38-
14 mar 20249,729,849,729,809,36-
13 mar 20249,709,849,709,729,28-
12 mar 20249,709,829,669,709,26-
11 mar 20249,909,909,709,709,26-
08 mar 20249,729,909,649,909,45-
07 mar 20249,709,729,689,729,28-
06 mar 20249,709,709,569,709,26-
05 mar 20249,709,709,489,709,26-
04 mar 20249,709,789,689,709,26-
01 mar 20249,709,769,709,709,26-
29 feb 20249,809,809,669,709,26-
28 feb 20249,989,989,709,809,36-
27 feb 202410,0510,059,869,989,53-
26 feb 202410,0010,059,9410,059,60-
23 feb 202410,0510,059,9810,009,55-
22 feb 202410,0510,059,9610,059,60-
21 feb 202410,0010,059,9610,059,60-
20 feb 20249,9810,059,9610,009,55-
19 feb 20249,929,989,689,989,53-
16 feb 20249,9810,109,749,929,47-
15 feb 202410,0010,109,749,989,53-
14 feb 202410,0510,109,9610,009,55-
13 feb 202410,0010,059,9810,059,60-
12 feb 20249,9010,009,9010,009,55-
09 feb 202410,0010,009,709,909,45-
08 feb 202410,0010,009,9410,009,55-
07 feb 202410,0010,009,9610,009,55-
06 feb 20249,9210,009,9210,009,55-
05 feb 202410,0510,059,929,929,47-
02 feb 20249,9010,209,9010,059,60-
01 feb 20249,949,989,909,909,45-
31 ene 202410,0510,059,929,949,49-
30 ene 20249,9210,059,9210,059,60-
29 ene 202410,0010,009,929,929,47-
26 ene 20249,9010,009,9010,009,55-
25 ene 20249,889,909,689,909,45-
24 ene 20249,889,889,729,889,44-
23 ene 20249,909,949,829,889,44-
22 ene 202410,0010,059,849,909,45-
19 ene 20249,9810,109,9210,009,55-
18 ene 20249,829,989,829,989,53-
17 ene 20249,649,829,649,829,38-
16 ene 20249,629,649,589,649,21-
15 ene 20249,609,629,529,629,19-
12 ene 20249,529,609,429,609,17-
11 ene 20249,529,529,409,529,09-
10 ene 20249,609,609,429,529,09-
09 ene 20249,649,649,529,609,17-
08 ene 20249,729,729,529,649,21-
05 ene 20249,509,729,489,729,28-
04 ene 20249,649,709,509,509,07-
03 ene 20249,609,709,489,649,21-
02 ene 20249,609,809,589,609,17-
29 dic 20239,649,649,489,489,05-
28 dic 20239,609,709,469,649,21-
27 dic 20239,909,909,409,609,17-
22 dic 20239,609,909,609,909,45-
21 dic 20239,689,689,569,609,17-
20 dic 20239,749,749,509,689,24-
19 dic 20239,829,829,669,749,30-
18 dic 20239,829,909,789,829,38-
15 dic 20239,749,889,709,829,38-
14 dic 20239,569,769,569,749,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...