AALB.AS - Aalberts NV

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 202040,1540,8040,1540,6540,65222.137
23 ene. 202040,2240,3339,6639,8739,87176.556
22 ene. 202040,5340,7140,3240,4440,44129.106
21 ene. 202040,3740,5439,9340,4240,42144.955
20 ene. 202040,7040,8940,5740,6340,63110.674
17 ene. 202040,6840,7640,4040,6740,67139.957
16 ene. 202040,6540,8640,0740,4940,49238.914
15 ene. 202040,8040,8840,4440,6540,65171.730
14 ene. 202040,4240,8140,1240,8140,81232.687
13 ene. 202040,5640,7740,3640,4240,42152.492
10 ene. 202040,6440,7940,3940,4240,42126.169
09 ene. 202040,7441,0640,3940,4540,45237.609
08 ene. 202039,6640,3139,5140,3140,31173.419
07 ene. 202039,7940,2239,6839,9439,94289.941
06 ene. 202039,6639,8039,1839,6139,61314.460
03 ene. 202040,2040,2739,8140,0740,07204.935
02 ene. 202040,2540,5940,1540,4040,40152.289
31 dic. 201939,7940,0139,6140,0140,0180.438
30 dic. 201940,0940,2939,7739,8339,83161.570
27 dic. 201940,2240,4340,0440,2840,28170.734
24 dic. 201940,5040,5040,1840,1840,1863.180
23 dic. 201940,3440,5840,2240,4540,45149.256
20 dic. 201940,2440,4640,1440,3840,38284.246
19 dic. 201940,6540,6539,9540,3140,31269.607
18 dic. 201940,7640,9240,4640,4840,48274.140
17 dic. 201940,7540,8940,4340,8540,85230.892
16 dic. 201940,3040,7440,2540,6140,61247.012
13 dic. 201939,9440,5039,9040,1640,16366.959
12 dic. 201939,3239,8839,1539,6639,66337.196
11 dic. 201938,9539,3538,8539,2639,26198.964
10 dic. 201939,0039,1738,4739,0039,00335.659
09 dic. 201939,1039,2838,9139,2039,20287.890
06 dic. 201939,0539,3938,7339,0539,05318.433
05 dic. 201938,7339,3538,7338,9638,96266.792
04 dic. 201937,6638,8737,4638,7338,73311.510
03 dic. 201937,6238,0637,0837,3737,37290.654
02 dic. 201938,5939,2237,5137,6237,62470.217
29 nov. 201937,8638,4937,8638,4538,45262.393
28 nov. 201938,3038,3037,9638,2438,24140.693
27 nov. 201938,7538,8338,3238,4638,46215.799
26 nov. 201938,1438,5637,9838,5338,53266.479
25 nov. 201937,5038,1937,4538,1938,19291.802
22 nov. 201937,0037,5036,9737,4537,45335.841
21 nov. 201937,3737,3736,8737,0037,00278.309
20 nov. 201937,9037,9137,3137,5437,54278.233
19 nov. 201938,2638,4437,8738,0238,02238.662
18 nov. 201938,4038,5037,7738,0538,05252.187
15 nov. 201938,2838,3637,7938,3638,36303.919
14 nov. 201938,2838,5837,7637,9037,90336.008
13 nov. 201939,2239,4138,0238,6638,66379.101
12 nov. 201939,8039,8039,3739,6739,67292.959
11 nov. 201939,2139,7139,0539,6739,67364.968
08 nov. 201938,8239,4538,7439,4539,45411.271
07 nov. 201938,2139,0838,2139,0839,08408.167
06 nov. 201937,9238,3037,8438,2238,22246.582
05 nov. 201937,0238,1636,9538,1638,16418.512
04 nov. 201936,6737,2836,6437,2237,22285.468
01 nov. 201936,1536,6136,0136,5936,59310.195
31 oct. 201936,1136,5135,8436,0636,06438.742
30 oct. 201936,1936,6135,8936,2036,20408.919
29 oct. 201936,8237,0536,0636,3536,35726.032
28 oct. 201937,2837,9637,1537,8037,80251.963
25 oct. 201937,1137,4337,0037,3737,37263.263
24 oct. 201936,9337,3036,7937,3037,30242.452
23 oct. 201936,8337,0536,5636,9436,94231.164
22 oct. 201937,1237,2736,7636,8336,83239.591
21 oct. 201936,2937,0936,2937,0537,05225.847
18 oct. 201936,7736,7835,6336,2936,29666.726
17 oct. 201936,3637,3136,3636,8336,83405.579
16 oct. 201936,5036,7036,1836,6036,60345.481
15 oct. 201936,0036,6635,7136,4936,49356.700
14 oct. 201936,2136,2135,4135,8135,81227.809
11 oct. 201935,3436,3035,2236,3036,30443.118
10 oct. 201934,4735,1034,4434,9834,98239.973
09 oct. 201934,2134,7534,0734,4134,41222.295
08 oct. 201934,8534,8534,0534,2134,21369.858
07 oct. 201934,8034,8234,3934,7934,79208.165
04 oct. 201934,9434,9434,2834,6234,62275.108
03 oct. 201934,8234,9634,2334,5034,50314.114
02 oct. 201935,7535,7734,8534,8834,88342.855
01 oct. 201936,4036,9035,9335,9535,95286.737
30 sept. 201936,2136,5736,1536,3636,36243.341
27 sept. 201936,1136,3236,0236,1936,19218.955
26 sept. 201935,9636,2035,9135,9935,99219.700
25 sept. 201936,3236,3235,5335,9635,96229.810
24 sept. 201936,4736,7636,2436,5036,50217.179
23 sept. 201937,0337,1136,2536,5336,53298.799
20 sept. 201937,5737,6737,0837,1837,18350.676
19 sept. 201937,7437,7737,4237,6537,65215.042
18 sept. 201937,7037,9237,4637,5837,58228.678
17 sept. 201938,4038,4637,2137,7037,70293.545
16 sept. 201938,0938,6538,0338,5138,51385.098
13 sept. 201937,6438,4837,6438,4538,45305.633
12 sept. 201937,5037,8837,2337,6137,61607.168
11 sept. 201936,4237,5136,3637,3337,33432.012
10 sept. 201935,5736,2335,5736,1736,17290.375
09 sept. 201935,3935,6034,8335,6035,60287.877
06 sept. 201935,3135,3835,0635,2535,25290.672
05 sept. 201935,0035,5035,0035,2535,25295.862
04 sept. 201934,6434,8034,4934,7934,79193.891
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines