Mercados españoles cerrados

Corporación Financiera Alba, S.A. (ALB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,80-0,10 (-0,21%)
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 202447,7048,0047,7047,8047,801895
25 abr 202448,2048,3547,8047,9047,903210
24 abr 202448,0548,4548,0548,2548,251582
23 abr 202448,6048,7048,0048,2048,205053
22 abr 202448,3048,8548,1548,3548,353555
19 abr 202448,4048,4047,7048,0048,002539
18 abr 202447,9048,3047,5048,0548,0510.676
17 abr 202446,9547,5546,7547,0547,052789
16 abr 202447,0047,3046,5046,9546,952655
15 abr 202447,2047,2546,8046,9046,904491
12 abr 202447,1547,5047,1547,3047,301243
11 abr 202447,2547,4547,1047,3547,35832
10 abr 202447,2547,4547,0047,1047,105186
09 abr 202447,4047,6547,1547,2547,251408
08 abr 202447,9047,9047,5047,5047,501358
05 abr 202447,6048,0047,6048,2048,20246
04 abr 202447,9548,4547,8548,2048,201624
03 abr 202448,0548,0547,7547,9547,951661
02 abr 202448,0548,9547,8048,0048,003013
28 mar 202448,1548,6547,4047,9547,958229
27 mar 202448,5048,9547,9548,9548,954370
26 mar 202448,3048,4047,9048,3548,353811
25 mar 202448,4048,4047,5048,2548,255510
22 mar 202447,2548,0547,2548,0548,054383
21 mar 202448,0048,0047,0547,5047,5014.868
20 mar 202447,5047,5047,0047,0047,0017.125
19 mar 202448,1548,5047,4047,5047,5016.511
18 mar 202447,3547,5047,2547,3547,353290
15 mar 202447,8048,0046,9046,9046,9010.102
14 mar 202448,3048,3047,8047,8047,801941
13 mar 202449,0549,0548,1548,3048,301416
12 mar 202449,0549,0548,4048,4048,403285
11 mar 202448,4049,0047,9048,3048,308596
08 mar 202449,2049,2048,4048,4048,402743
07 mar 202448,3549,3548,3549,3049,30596
06 mar 202448,3549,4548,3049,3549,351324
05 mar 202448,2049,0048,2049,0049,004284
04 mar 202448,2048,9047,9548,8048,804291
01 mar 202448,1548,2547,4048,1048,108266
29 feb 202448,2048,3047,4547,8047,801208
28 feb 202448,6548,6547,6048,3548,357276
27 feb 202447,7548,5547,7548,5548,551085
26 feb 202448,6048,6047,7047,7547,759496
23 feb 202448,8048,8548,2048,5548,552568
22 feb 202448,8048,9547,1548,5048,5024.422
21 feb 202447,4548,0547,4548,0048,001500
20 feb 202447,1047,7047,1047,4547,452485
19 feb 202447,4047,5047,2047,3047,303383
16 feb 202448,1548,1546,9547,0047,004363
15 feb 202447,6548,6547,0047,0047,009446
14 feb 202448,3548,6047,7548,0548,051835
13 feb 202448,7548,7547,9048,3548,35486
12 feb 202448,8048,8048,0048,3548,35215
09 feb 202448,2548,8547,8048,3548,355795
08 feb 202448,1049,3047,5049,1549,151803
07 feb 202447,8549,1547,8548,6548,652938
06 feb 202449,0049,0048,0048,2548,253374
05 feb 202448,6048,9548,4048,8548,851739
02 feb 202449,5049,5048,2049,3549,351961
01 feb 202448,5049,0048,2548,3048,303266
31 ene 202448,6048,6047,4548,0548,052700
30 ene 202447,8048,7047,3547,4547,451982
29 ene 202448,8548,9547,7547,8047,804536
26 ene 202448,7048,8047,9048,7048,70914
25 ene 202448,6048,8047,8548,2548,251418
24 ene 202448,5548,5547,9048,3548,353966
23 ene 202447,3047,9547,3047,6547,654041
22 ene 202449,2549,2547,8047,8047,8010.003
19 ene 202448,9048,9548,3048,4548,451476
18 ene 202449,4049,4548,4048,4548,453653
17 ene 202450,5050,9049,6050,0050,0016.267
16 ene 202449,0550,5049,0550,3050,306122
15 ene 202449,4549,4549,2549,5049,50403
12 ene 202449,4549,8049,1549,5049,503997
11 ene 202449,3049,4548,9549,2549,252946
10 ene 202448,8549,2548,8549,0049,001554
09 ene 202448,7048,8048,5048,8048,801479
08 ene 202447,9048,5047,9048,3048,301484
05 ene 202448,4548,4547,8548,1048,101668
04 ene 202447,8048,5047,8048,5048,503236
03 ene 202448,0548,1047,7547,9547,95887
02 ene 202447,6548,4547,6548,3048,302457
29 dic 202348,5548,5547,7048,0048,001350
28 dic 202348,5048,5047,9548,1548,152516
27 dic 202348,2548,2547,2548,0548,052321
22 dic 202347,6048,0547,5547,8047,803619
21 dic 202347,5548,1547,5047,9547,952290
20 dic 202347,4048,4547,4048,0548,054588
19 dic 202347,8547,9547,1547,6547,656727
18 dic 202349,4049,4046,5047,5547,5526.748
15 dic 202348,6049,4048,5048,9548,9512.608
14 dic 202348,7049,3548,5048,6548,657219
13 dic 202348,5549,1048,5049,0049,002577
12 dic 202348,6548,8548,6048,7048,70793
11 dic 202349,1549,2048,4549,1549,155472
08 dic 202348,8548,8548,4048,6048,60903
07 dic 202348,0048,8048,0048,6048,605290
06 dic 202348,2048,2047,8048,0048,0015.301
05 dic 202348,6048,9047,8548,0048,006217
04 dic 202349,7549,8048,9048,9048,901664
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...