AALB.AS - Aalberts NV

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 sept. 201934,4934,5634,1534,2534,25171.335
02 sept. 201934,4434,6133,9934,4334,43171.361
30 ago. 201933,8534,4833,8534,3634,36234.179
29 ago. 201933,0033,8633,0033,8633,86335.639
28 ago. 201933,3033,3232,8833,3033,30269.093
27 ago. 201933,6233,6233,3033,3733,37302.562
26 ago. 201933,7834,0433,3733,6533,65228.908
23 ago. 201934,4634,6333,9433,9433,94270.225
22 ago. 201934,3134,4534,0834,2234,22239.867
21 ago. 201933,8034,5033,8034,3734,37223.952
20 ago. 201934,2734,3533,7333,7333,73242.139
19 ago. 201934,0134,4533,9834,1634,16287.482
16 ago. 201933,3833,8533,3333,8533,85308.831
15 ago. 201934,2634,4233,1733,3233,32589.941
14 ago. 201934,8034,8234,0234,2334,23268.965
13 ago. 201934,6135,1934,0634,8434,84318.222
12 ago. 201934,9435,2834,3834,6734,67253.582
09 ago. 201935,1835,1934,6834,6934,69314.561
08 ago. 201934,9735,1534,6735,1535,15217.609
07 ago. 201934,6434,9134,2434,4634,46332.480
06 ago. 201934,2534,8034,1334,3634,36246.500
05 ago. 201934,8234,9134,0534,3934,39337.874
02 ago. 201935,9035,9934,8935,2835,28517.308
01 ago. 201936,2936,7236,2036,6036,60139.954
31 jul. 201936,4036,8036,3036,4636,46277.228
30 jul. 201936,5036,5335,9136,2236,22226.897
29 jul. 201936,9536,9736,3636,4136,41264.014
26 jul. 201936,9937,1436,6336,9536,95350.362
25 jul. 201935,5137,1435,5136,9536,95839.173
24 jul. 201935,2735,4734,9335,1935,19249.780
23 jul. 201934,6235,2734,6035,2235,22369.944
22 jul. 201934,6534,8434,1834,3634,36458.368
19 jul. 201934,5534,8834,5534,8434,84245.944
18 jul. 201934,6134,7534,4034,4034,40246.568
17 jul. 201934,8435,1334,7234,8134,81238.384
16 jul. 201934,6534,9834,5034,9834,98206.367
15 jul. 201934,6635,0234,5534,7034,70221.098
12 jul. 201934,2535,0134,2534,6934,69185.053
11 jul. 201934,3734,4334,1434,3034,30234.494
10 jul. 201934,2634,5234,2134,2534,25295.366
09 jul. 201934,6634,7134,1534,3634,36409.434
08 jul. 201934,8235,2234,7034,8934,89269.316
05 jul. 201935,0935,1534,7335,0635,06272.012
04 jul. 201935,2035,2835,0435,1635,16157.748
03 jul. 201934,9035,2634,8035,0135,01191.224
02 jul. 201935,0135,1234,5334,8634,86212.954
01 jul. 201934,8535,3634,7634,9434,94337.772
28 jun. 201934,0034,6434,0034,5734,57324.188
27 jun. 201933,8034,0733,6734,0134,01276.807
26 jun. 201933,3733,8533,2433,6933,69407.023
25 jun. 201932,8733,5832,8733,4633,46362.845
24 jun. 201932,9333,2132,8433,1033,10317.857
21 jun. 201932,7533,1532,7032,9532,95385.774
20 jun. 201932,5133,1932,5132,8332,83311.507
19 jun. 201932,1532,5632,1532,4732,47335.823
18 jun. 201931,3032,2131,0732,0632,06410.334
17 jun. 201931,6231,7631,1431,3031,30234.424
14 jun. 201932,1032,1131,4631,5031,50364.973
13 jun. 201931,8232,2731,6332,1832,18330.738
12 jun. 201931,7432,2131,6531,8431,84315.978
11 jun. 201931,3532,1231,3531,9831,98335.983
10 jun. 201931,4031,7931,2131,5531,55267.237
07 jun. 201930,8131,3830,7631,3031,30406.763
06 jun. 201930,7331,3630,5330,6930,69244.958
05 jun. 201930,6531,1030,5430,7330,73408.175
04 jun. 201929,7930,5629,6630,5030,50332.327
03 jun. 201929,3329,9529,2229,8929,89408.953
31 may. 201929,7929,7929,2529,5129,51230.810
30 may. 201930,1330,2629,9830,0730,07182.483
29 may. 201930,0030,1029,6829,7129,71250.213
28 may. 201930,4830,6130,2530,3130,31269.403
27 may. 201930,3530,5630,1930,3530,35128.339
24 may. 201930,3430,5830,1630,1730,17208.133
23 may. 201930,8130,8530,0330,1030,10345.378
22 may. 201931,0831,3130,8331,0831,08273.738
21 may. 201930,9531,1430,8031,0231,02302.297
20 may. 201931,3531,3930,5530,7430,74335.909
17 may. 201931,4831,5731,2231,4231,42250.091
16 may. 201931,5431,6530,9231,6531,65418.322
15 may. 201931,6031,7430,8931,5031,50372.220
14 may. 201931,6231,8831,3831,7031,70273.638
13 may. 201932,4032,4031,4531,4531,45336.430
10 may. 201932,5832,8632,2732,4232,42357.633
09 may. 201933,0033,0032,1232,3032,30417.654
08 may. 201933,0533,5033,0233,3033,30233.799
07 may. 201933,9334,1332,9433,0833,08415.051
06 may. 201934,0034,2033,4234,0934,09300.758
*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