Mercados españoles cerrados

ALD S.A. (ALD.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,20-0,12 (-1,90%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20246,346,346,216,206,20302.698
29 abr 20246,286,346,206,326,32340.178
26 abr 20245,976,345,956,206,20800.849
25 abr 20246,056,075,865,865,86354.649
24 abr 20246,076,156,036,046,04231.967
23 abr 20246,106,126,026,076,07235.578
22 abr 20246,106,206,036,066,06201.625
19 abr 20245,936,035,896,026,02300.615
18 abr 20245,916,005,895,995,99217.260
17 abr 20245,906,035,885,895,89426.958
16 abr 20245,875,955,845,925,92450.864
15 abr 20246,056,165,995,995,99471.588
12 abr 20246,406,416,116,116,11801.007
11 abr 20246,356,456,326,366,36372.348
10 abr 20246,376,506,326,406,40539.560
09 abr 20246,416,446,286,306,30420.460
08 abr 20246,346,476,286,416,41180.997
05 abr 20246,226,346,206,306,30350.459
04 abr 20246,306,436,286,436,43340.096
03 abr 20246,186,326,176,266,26449.795
02 abr 20246,536,536,166,186,18835.172
28 mar 20246,366,576,366,556,55842.191
27 mar 20246,386,416,306,366,36261.228
26 mar 20246,156,386,076,386,38491.459
25 mar 20246,206,216,106,136,13228.548
22 mar 20246,156,226,156,226,22256.121
21 mar 20246,196,306,156,176,17410.498
20 mar 20245,906,055,906,056,05313.860
19 mar 20246,096,145,895,955,95600.707
18 mar 20246,256,296,016,116,11618.188
15 mar 20246,226,436,226,306,303.384.569
14 mar 20246,236,456,196,206,20542.161
13 mar 20246,206,316,166,266,26439.221
12 mar 20246,396,456,226,226,22496.978
11 mar 20246,356,486,296,376,37377.004
08 mar 20246,346,456,266,416,41514.682
07 mar 20246,136,346,076,326,32556.335
06 mar 20246,126,246,096,156,15417.632
05 mar 20245,956,145,916,136,13708.404
04 mar 20245,726,015,726,006,00715.596
01 mar 20245,705,835,685,705,70342.201
29 feb 20245,705,745,665,665,66426.720
28 feb 20245,745,775,575,685,68428.316
27 feb 20245,435,765,435,765,76511.816
26 feb 20245,555,555,445,455,45382.953
23 feb 20245,605,645,545,595,59326.941
22 feb 20245,555,675,515,615,61419.374
21 feb 20245,475,555,465,475,47384.320
20 feb 20245,475,575,385,475,47526.791
19 feb 20245,505,605,505,525,52295.777
16 feb 20245,815,875,575,595,59950.039
15 feb 20245,295,805,265,735,731.379.919
14 feb 20245,345,375,115,285,28988.708
13 feb 20245,305,625,305,445,44540.777
12 feb 20245,595,625,315,315,31704.809
09 feb 20245,575,625,285,365,361.274.855
08 feb 20245,605,895,405,575,571.177.312
07 feb 20245,795,865,635,645,64878.877
06 feb 20246,036,055,785,795,79510.912
05 feb 20246,156,186,006,026,02260.037
02 feb 20246,076,186,066,136,13319.672
01 feb 20246,116,246,036,046,04533.469
31 ene 20246,096,216,056,206,20518.400
30 ene 20246,056,095,936,096,09302.181
29 ene 20246,116,125,976,016,01294.134
26 ene 20245,976,145,886,116,111.176.423
25 ene 20245,935,935,825,895,89281.089
24 ene 20245,905,945,845,935,93323.377
23 ene 20245,755,845,695,845,84445.181
22 ene 20245,705,775,655,715,71445.624
19 ene 20245,645,665,575,615,61417.374
18 ene 20245,555,645,485,595,59517.815
17 ene 20245,575,605,455,535,53794.698
16 ene 20245,785,825,645,685,68690.497
15 ene 20245,845,865,795,825,82482.188
12 ene 20245,845,995,825,845,84683.960
11 ene 20246,266,265,825,825,822.037.749
10 ene 20246,456,456,246,256,25778.717
09 ene 20246,606,606,466,476,47377.291
08 ene 20246,396,576,316,576,57720.842
05 ene 20246,256,366,166,346,34459.803
04 ene 20246,246,306,176,286,28446.912
03 ene 20246,616,626,186,236,231.142.782
02 ene 20246,496,696,496,636,63582.379
29 dic 20236,426,506,416,456,45297.500
28 dic 20236,546,576,426,436,43486.653
27 dic 20236,416,566,416,546,54346.763
22 dic 20236,466,536,416,416,41346.353
21 dic 20236,446,536,436,476,47395.369
20 dic 20236,396,516,346,506,50584.587
19 dic 20236,396,486,396,396,39455.635
18 dic 20236,446,486,366,396,39681.719
15 dic 20236,606,746,456,496,491.479.684
14 dic 20236,456,746,456,576,571.340.989
13 dic 20236,456,476,336,336,33440.814
12 dic 20236,606,616,456,456,45616.529
11 dic 20236,726,806,596,636,63482.281
08 dic 20236,636,836,606,736,73842.727
07 dic 20236,456,976,396,616,611.718.507
06 dic 20236,666,686,486,626,62694.077
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...