Mercados españoles cerrados en 4 hrs 39 min

Alps Alpine Co Ltd (ALE.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,70+0,10 (+1,16%)
A partir del 08:21AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20248,708,708,708,708,70-
31 may 20248,608,608,608,608,60-
30 may 20248,558,558,558,558,55-
29 may 20248,508,508,508,508,50-
28 may 20248,458,458,458,458,45-
27 may 20248,558,558,558,558,55-
24 may 20248,508,508,508,508,50-
23 may 20248,608,608,558,558,55-
22 may 20248,558,558,558,558,55-
21 may 20248,658,658,658,658,65-
20 may 20248,458,458,458,458,45-
17 may 20248,508,508,508,508,50-
16 may 20248,658,658,658,658,65-
15 may 20248,658,658,658,658,65-
14 may 20248,808,808,808,808,80-
13 may 20248,808,808,758,758,75-
10 may 20248,908,908,908,908,90-
09 may 20249,109,309,109,309,301000
08 may 20249,159,159,159,159,15-
07 may 20248,858,858,858,858,85-
06 may 20248,608,608,608,608,60-
03 may 20248,708,958,708,958,9550
02 may 20248,608,858,608,858,85-
30 abr 20248,358,508,358,508,50-
29 abr 20248,058,108,058,108,10-
26 abr 20248,108,108,108,108,10-
25 abr 20248,008,008,008,008,00-
24 abr 20247,957,957,957,957,95-
23 abr 20247,807,807,807,807,80-
22 abr 20247,757,757,757,757,75-
19 abr 20247,507,507,507,507,50-
18 abr 20247,507,507,507,507,50-
17 abr 20247,507,507,507,507,50-
16 abr 20247,607,607,607,607,60-
15 abr 20247,607,607,607,607,60-
12 abr 20247,657,657,657,657,65-
11 abr 20247,557,557,557,557,55-
10 abr 20247,507,507,507,507,50-
09 abr 20247,457,457,457,457,45-
08 abr 20247,407,407,407,407,40-
05 abr 20247,357,357,357,357,35-
04 abr 20247,307,307,307,307,30-
03 abr 20247,307,307,307,307,30-
02 abr 20247,257,257,257,257,25-
28 mar 20247,207,207,207,207,20-
28 mar 202410 Dividendo
27 mar 20247,157,157,157,15-2,85-
26 mar 20247,007,007,007,00-2,79-
25 mar 20246,956,956,956,95-2,77-
22 mar 20247,007,057,007,05-2,81-
21 mar 20246,956,956,956,95-2,77-
20 mar 20246,956,956,956,95-2,77-
19 mar 20246,956,956,956,95-2,77-
18 mar 20246,806,806,806,80-2,71-
15 mar 20246,856,856,856,85-2,73-
14 mar 20246,806,806,806,80-2,71-
13 mar 20246,756,756,756,75-2,69-
12 mar 20246,706,706,706,70-2,67-
11 mar 20246,706,706,706,70-2,67-
08 mar 20246,756,756,756,75-2,69-
07 mar 20246,606,606,606,60-2,63-
06 mar 20246,706,706,706,70-2,67-
05 mar 20246,756,756,756,75-2,69-
04 mar 20246,856,856,856,85-2,73-
01 mar 20246,856,856,856,85-2,73-
29 feb 20246,756,756,756,75-2,69-
28 feb 20246,456,456,456,45-2,57-
27 feb 20246,456,456,456,45-2,57-
26 feb 20246,456,456,456,45-2,57-
23 feb 20246,406,406,406,40-2,55-
22 feb 20246,506,506,506,50-2,59-
21 feb 20246,456,456,456,45-2,57-
20 feb 20246,456,456,456,45-2,57-
19 feb 20246,306,306,306,30-2,51-
16 feb 20246,206,206,206,20-2,47-
15 feb 20246,306,306,306,30-2,51-
14 feb 20246,506,506,506,50-2,59-
13 feb 20246,656,656,656,65-2,65-
12 feb 20246,606,606,606,60-2,63-
09 feb 20246,706,706,706,70-2,67-
08 feb 20246,656,656,656,65-2,65-
07 feb 20246,656,656,656,65-2,65-
06 feb 20246,556,556,556,55-2,61-
05 feb 20246,606,606,606,60-2,63-
02 feb 20246,506,506,506,50-2,59-
01 feb 20246,756,756,756,75-2,69-
31 ene 20246,806,806,806,80-2,71-
30 ene 20247,107,107,107,10-2,83-
29 ene 20248,008,008,008,00-3,19-
26 ene 20247,907,907,907,90-3,15-
25 ene 20247,857,857,857,85-3,13-
24 ene 20247,957,957,957,95-3,17-
23 ene 20247,807,807,807,80-3,11-
22 ene 20247,807,807,807,80-3,11-
19 ene 20247,757,757,757,75-3,09-
18 ene 20247,657,657,657,65-3,05-
17 ene 20247,707,707,707,70-3,07-
16 ene 20247,807,807,807,80-3,11-
15 ene 20247,907,907,907,90-3,15-
12 ene 20247,907,907,907,90-3,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...