Mercados españoles cerrados

ALBIS Leasing AG (ALG.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3200-0,1000 (-4,13%)
Al cierre: 09:40PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,42002,42002,32002,32002,3200-
27 jun 20242,22002,42002,22002,42002,4200-
26 jun 20242,18002,26002,18002,22002,2200-
25 jun 20242,12002,18002,12002,18002,1800-
24 jun 20242,12002,12002,12002,12002,1200-
21 jun 20242,16002,16002,10002,12002,1200-
20 jun 20242,16002,16002,16002,16002,1600-
19 jun 20242,14002,16002,14002,16002,1600-
18 jun 20242,12002,14002,12002,14002,1400-
17 jun 20242,18002,20002,12002,12002,1200-
14 jun 20242,14002,20002,14002,18002,1800-
13 jun 20242,12002,20002,12002,14002,1400-
12 jun 20242,14002,20002,12002,12002,1200-
11 jun 20242,12002,20002,12002,14002,1400-
10 jun 20242,14002,20002,12002,12002,1200-
07 jun 20242,22002,24002,14002,14002,1400-
06 jun 20242,12002,28002,12002,22002,2200-
05 jun 20242,22002,28002,22002,22002,2200-
04 jun 20242,14002,26002,14002,22002,2200-
03 jun 20242,20002,22002,10002,14002,1400-
31 may 20242,18002,20002,18002,20002,2000-
30 may 20242,20002,20002,16002,16002,1600-
29 may 20242,20002,22002,20002,20002,2000-
28 may 20242,18002,22002,18002,20002,2000-
27 may 20242,20002,22002,14002,14002,1400-
24 may 20242,20002,22002,20002,20002,2000-
23 may 20242,18002,24002,18002,18002,1800-
22 may 20242,28002,28002,18002,18002,1800-
21 may 20242,14002,28002,14002,28002,2800-
20 may 20242,20002,22002,14002,16002,1600-
17 may 20242,12002,22002,10002,20002,2000-
16 may 20242,10002,12002,10002,12002,1200-
15 may 20242,10002,10002,10002,10002,1000-
14 may 20242,08002,10002,02002,10002,1000-
13 may 20242,16002,16002,08002,08002,0800-
10 may 20242,16002,16002,16002,16002,1600-
09 may 20242,16002,16002,16002,16002,1600-
08 may 20242,16002,16002,16002,16002,1600-
07 may 20242,10002,16002,10002,16002,1600-
06 may 20242,14002,18002,10002,10002,1000-
03 may 20242,28002,28002,14002,14002,1400-
02 may 20242,24002,28002,24002,28002,2800-
30 abr 20242,24002,26002,24002,24002,2400-
29 abr 20242,24002,26002,24002,24002,2400-
26 abr 20242,30002,30002,26002,26002,2600-
25 abr 20242,28002,30002,24002,30002,3000-
24 abr 20242,30002,30002,26002,28002,2800-
23 abr 20242,22002,30002,22002,30002,3000-
22 abr 20242,22002,26002,22002,22002,2200-
19 abr 20242,24002,24002,22002,22002,2200-
18 abr 20242,24002,24002,24002,24002,2400-
17 abr 20242,26002,26002,22002,24002,2400-
16 abr 20242,22002,26002,22002,26002,2600-
15 abr 20242,22002,30002,22002,30002,3000-
12 abr 20242,24002,28002,22002,22002,2200-
11 abr 20242,16002,30002,16002,24002,2400-
10 abr 20242,14002,16002,14002,16002,1600-
09 abr 20242,20002,20002,14002,14002,1400-
08 abr 20242,08002,20002,08002,20002,2000-
05 abr 20242,02002,08002,02002,08002,0800-
04 abr 20241,98002,02001,98002,02002,0200-
03 abr 20242,04002,04001,97001,98001,98001000
02 abr 20241,99002,06001,96001,96001,9600-
28 mar 20241,99002,06001,99001,99001,9900-
27 mar 20241,99002,06001,99001,99001,9900-
26 mar 20241,99002,06001,99002,06002,0600-
25 mar 20242,06002,06001,99001,99001,9900-
22 mar 20242,12002,12002,06002,06002,0600-
21 mar 20242,06002,12002,06002,12002,1200-
20 mar 20242,02002,06002,02002,06002,0600-
19 mar 20242,02002,04002,02002,04002,0400-
18 mar 20242,08002,08001,98002,02002,02007914
15 mar 20242,08002,08001,98002,06002,06002000
14 mar 20242,02002,08002,02002,08002,0800-
13 mar 20242,02002,02002,02002,02002,0200-
12 mar 20242,04002,04002,00002,02002,0200-
11 mar 20242,02002,04002,00002,04002,0400-
08 mar 20242,02002,02001,99002,02002,0200-
07 mar 20242,02002,02001,99002,02002,0200-
06 mar 20241,98002,02001,98002,02002,02001086
05 mar 20242,02002,02001,94001,94001,9400-
04 mar 20242,02002,02001,99002,02002,0200-
01 mar 20242,04002,04002,02002,02002,0200-
29 feb 20242,02002,02002,02002,02002,0200-
28 feb 20242,02002,02002,02002,02002,0200-
27 feb 20242,02002,02002,02002,02002,0200-
26 feb 20242,02002,02001,99001,99001,9900-
23 feb 20242,02002,04001,99001,99001,9900-
22 feb 20242,02002,04002,02002,02002,0200-
21 feb 20241,99002,06001,99001,99001,9900-
20 feb 20241,99002,06001,99001,99001,9900-
19 feb 20241,99002,06001,99001,99001,9900-
16 feb 20241,99002,06001,99001,99001,9900-
15 feb 20242,00002,08001,99001,99001,9900-
14 feb 20241,99002,08001,99002,00002,0000-
13 feb 20241,99002,08001,99001,99001,9900-
12 feb 20242,00002,08001,99001,99001,9900-
09 feb 20241,99002,08001,99002,00002,0000-
08 feb 20242,04002,10001,99001,99001,9900-
07 feb 20242,04002,10002,04002,04002,0400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...