Mercados españoles cerrados

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,50+0,74 (+1,69%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202444,1244,7044,1244,5044,5075.185
25 abr 202444,2444,3043,4643,7643,76110.061
24 abr 202444,7444,9444,3444,3444,34108.627
23 abr 202443,8444,6043,5244,4444,4489.929
22 abr 202443,5843,8643,5043,6243,6263.753
19 abr 202443,3843,4842,8843,2043,20222.515
18 abr 202444,0644,0643,5644,0044,0082.457
17 abr 202443,5243,9843,4443,7443,74146.648
16 abr 202443,8244,4443,5844,0244,02104.612
15 abr 202444,7044,9444,4244,6644,6695.914
12 abr 202445,6045,8044,4644,6444,64117.854
11 abr 202445,6646,2044,9845,0845,08121.254
10 abr 202446,2046,5245,1645,8045,80137.112
09 abr 202446,0046,4045,8045,8045,8089.939
08 abr 202445,7646,2845,7046,0046,00115.182
05 abr 202445,3845,7844,9645,7645,76172.251
04 abr 202445,7446,1245,7446,1246,12149.407
03 abr 202445,0245,7844,6045,7045,70144.441
02 abr 202444,6245,7444,6245,2245,22166.221
28 mar 202444,6244,8444,4644,5944,59130.398
27 mar 202444,4544,7444,3044,4444,4494.963
26 mar 202444,3044,6744,2044,5144,5198.102
25 mar 202444,7644,9644,1444,3344,3374.763
22 mar 202445,1045,3744,7044,7944,79130.791
21 mar 202444,7345,1644,2745,1645,16186.860
20 mar 202444,0544,2043,8844,1344,13123.947
19 mar 202443,9544,2543,6244,1744,17129.883
18 mar 202444,5544,6944,1044,1844,18123.937
15 mar 202443,6044,1843,1743,5343,53231.720
14 mar 202444,0344,2943,6243,6343,63182.700
13 mar 202443,9244,0143,3643,8843,88179.659
12 mar 202442,9443,3242,6443,3043,30139.321
11 mar 202442,0642,6941,7042,6942,69120.231
08 mar 202441,7842,5541,7842,5042,50144.035
07 mar 202441,9242,1841,5641,8741,87121.095
06 mar 202441,6742,2041,5042,2042,2097.181
05 mar 202442,2642,4341,3941,5641,56134.208
04 mar 202441,9942,4341,8242,4342,43224.884
01 mar 202441,8041,9441,3341,8341,83179.009
29 feb 202441,3541,8441,2841,5041,50292.721
28 feb 202440,9241,3040,7041,2741,27131.030
27 feb 202441,6141,6740,8340,9840,98182.059
26 feb 202440,1441,0239,9640,8440,84203.922
23 feb 202439,3840,2039,1240,2040,20223.491
22 feb 202439,1341,2839,1339,4939,49620.488
21 feb 202436,9637,1336,6036,8236,82143.154
20 feb 202437,0337,1336,5836,8536,85116.678
19 feb 202437,1537,3536,8137,2237,2294.879
16 feb 202437,0937,5336,9737,2537,25164.119
15 feb 202436,5737,1336,5736,7836,78142.220
14 feb 202435,7136,2335,7136,2336,23133.137
13 feb 202436,1536,1635,2435,6135,61122.802
12 feb 202436,1136,5536,0836,2736,2796.388
09 feb 202436,1436,3535,8636,0036,00106.273
08 feb 202435,8436,2235,7136,0736,07134.855
07 feb 202436,3336,6935,8035,8035,80126.798
06 feb 202435,8836,2935,5936,2936,29166.735
05 feb 202436,4036,7035,5135,7735,77192.389
02 feb 202437,0437,2136,4036,4036,40179.430
01 feb 202436,8037,1036,7236,7336,73166.764
31 ene 202437,2737,5536,9436,9836,98165.073
30 ene 202437,2237,8937,0037,4637,46209.624
29 ene 202437,2637,4536,8737,4537,4598.207
26 ene 202437,2737,8136,9537,4237,42144.439
25 ene 202437,2237,4036,7637,2837,28135.641
24 ene 202437,3437,5036,9437,2737,27140.880
23 ene 202436,7637,1036,6536,7236,7295.343
22 ene 202436,5337,0936,4736,6636,66115.231
19 ene 202436,7636,8236,0536,1936,19455.372
18 ene 202435,9136,7135,5836,5536,55162.641
17 ene 202435,4635,9035,2935,8535,85134.821
16 ene 202436,1236,3635,8435,9535,95173.871
15 ene 202437,2637,2636,5336,5336,53161.495
12 ene 202437,9838,2637,3237,5237,52192.625
11 ene 202437,6037,9237,5337,6637,66291.053
10 ene 202437,2237,5337,0437,2837,2894.806
09 ene 202437,3037,4936,9237,3737,37142.969
08 ene 202436,5637,2036,2237,1737,17122.730
05 ene 202436,4936,8435,9036,6836,68266.479
04 ene 202437,6038,0837,4538,0538,05101.691
03 ene 202438,9938,9937,4237,6337,63164.866
02 ene 202439,3939,7238,8239,1639,1696.195
29 dic 202339,3339,5239,2139,2639,2681.798
28 dic 202339,6139,7039,2239,3239,3282.263
27 dic 202339,5439,8039,4339,5139,51108.055
22 dic 202339,1039,6539,0939,5339,53125.717
21 dic 202339,1639,3939,0639,3039,30149.826
20 dic 202339,6439,7339,2239,6339,63113.134
19 dic 202339,2539,7539,2539,7539,75130.439
18 dic 202339,7039,9539,0939,1939,19160.349
15 dic 202340,0340,3339,7440,0540,05358.460
14 dic 202338,3139,7938,3139,7939,79425.812
13 dic 202337,5738,0537,5037,5637,56208.717
12 dic 202338,4338,4437,4237,6437,64258.954
11 dic 202337,3237,7637,1637,6037,60172.404
08 dic 202336,8837,7136,6437,3237,32229.047
07 dic 202337,2137,2436,6036,9236,92184.853
06 dic 202336,3737,3036,2937,3037,30269.810
05 dic 202335,7136,4535,7136,4436,44151.330
04 dic 202336,6036,8035,8135,8535,85159.381
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...