Mercados españoles cerrados

ALBIS Leasing AG (ALG.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3400-0,0800 (-3,31%)
Al cierre: 05:36PM 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 20242,42002,42002,28002,34002,340016.503
27 jun 20242,28002,42002,28002,42002,420016.448
26 jun 20242,22002,30002,22002,30002,300021.505
25 jun 20242,14002,20002,14002,20002,200013.273
24 jun 20242,14002,14002,14002,14002,1400-
21 jun 20242,12002,14002,12002,14002,14004000
20 jun 20242,16002,16002,16002,16002,1600-
19 jun 20242,18002,18002,16002,16002,16004
18 jun 20242,12002,12002,12002,12002,1200-
17 jun 20242,18002,18002,12002,12002,12002054
14 jun 20242,20002,20002,20002,20002,2000-
13 jun 20242,20002,20002,20002,20002,2000-
12 jun 20242,20002,20002,20002,20002,2000-
11 jun 20242,20002,20002,20002,20002,2000-
10 jun 20242,18002,18002,18002,18002,1800-
07 jun 20242,24002,24002,20002,20002,20002000
06 jun 20242,28002,28002,28002,28002,2800-
05 jun 20242,28002,28002,28002,28002,2800-
04 jun 20242,16002,30002,16002,30002,30007068
03 jun 20242,18002,18002,10002,16002,16003459
31 may 20242,22002,22002,22002,22002,2200-
30 may 20242,22002,22002,20002,20002,20001
29 may 20242,22002,22002,22002,22002,2200-
28 may 20242,28002,28002,22002,22002,2200520
27 may 20242,20002,20002,20002,20002,2000-
24 may 20242,22002,22002,22002,22002,2200-
23 may 20242,22002,22002,22002,22002,2200-
22 may 20242,26002,26002,26002,26002,2600-
21 may 20242,28002,30002,26002,26002,26005000
20 may 20242,22002,22002,22002,22002,2200-
17 may 20242,16002,22002,16002,22002,22005239
16 may 20242,16002,16002,12002,12002,1200300
15 may 20242,12002,12002,12002,12002,1200-
14 may 20242,08002,14002,08002,12002,12002059
13 may 20242,12002,12002,02002,08002,08003564
10 may 20242,18002,18002,18002,18002,1800-
09 may 20242,18002,18002,18002,18002,1800-
08 may 20242,18002,18002,18002,18002,1800-
07 may 20242,16002,18002,16002,18002,18002850
06 may 20242,14002,14002,10002,12002,12001161
03 may 20242,26002,26002,18002,18002,18003949
02 may 20242,28002,28002,28002,28002,2800-
30 abr 20242,28002,28002,26002,26002,26005000
29 abr 20242,26002,26002,26002,26002,2600-
26 abr 20242,28002,28002,26002,26002,26001381
25 abr 20242,26002,30002,26002,30002,300014.384
24 abr 20242,28002,28002,22002,26002,26009209
23 abr 20242,30002,30002,26002,26002,26005000
22 abr 20242,24002,24002,24002,24002,2400-
19 abr 20242,30002,30002,24002,24002,24001061
18 abr 20242,30002,30002,24002,24002,24001000
17 abr 20242,28002,28002,24002,24002,24007448
16 abr 20242,24002,24002,24002,24002,2400-
15 abr 20242,28002,34002,26002,30002,300012.302
12 abr 20242,26002,26002,26002,26002,26001026
11 abr 20242,20002,30002,20002,30002,300014.061
10 abr 20242,18002,18002,18002,18002,1800-
09 abr 20242,16002,16002,16002,16002,1600-
08 abr 20242,14002,20002,14002,20002,20004683
05 abr 20242,08002,08002,08002,08002,08001500
04 abr 20242,06002,06002,04002,04002,04001000
03 abr 20242,00002,06001,96002,06002,06007750
02 abr 20242,00002,02001,98002,02002,020012.573
28 mar 20242,06002,06002,06002,06002,0600-
27 mar 20242,06002,06002,06002,06002,0600-
26 mar 20242,06002,06002,06002,06002,0600-
25 mar 20242,06002,06002,06002,06002,0600-
22 mar 20242,06002,06002,06002,06002,0600-
21 mar 20242,12002,12002,12002,12002,120013
20 mar 20242,06002,06002,06002,06002,0600-
19 mar 20242,06002,06002,06002,06002,0600-
18 mar 20242,02002,08002,02002,02002,02005842
15 mar 20242,08002,08002,08002,08002,0800-
14 mar 20242,16002,16002,08002,08002,08007000
13 mar 20242,04002,04002,04002,04002,0400605
12 mar 20242,10002,10002,10002,10002,1000-
11 mar 20242,06002,10002,06002,10002,1000200
08 mar 20242,02002,02002,02002,02002,0200-
07 mar 20241,99001,99001,99001,99001,9900-
06 mar 20241,99001,99001,99001,99001,9900-
05 mar 20241,99001,99001,99001,99001,9900-
04 mar 20241,99001,99001,99001,99001,9900-
01 mar 20242,04002,04002,04002,04002,0400-
29 feb 20242,04002,04002,04002,04002,0400-
28 feb 20242,04002,04002,04002,04002,0400-
27 feb 20242,04002,04002,04002,04002,0400-
26 feb 20241,98002,02001,98002,02002,02003619
23 feb 20242,00002,04002,00002,04002,04009500
22 feb 20242,00002,06002,00002,06002,0600110
21 feb 20242,06002,06002,06002,06002,0600-
20 feb 20242,00002,00002,00002,00002,00007038
19 feb 20242,06002,06002,06002,06002,0600-
16 feb 20242,06002,06002,06002,06002,0600-
15 feb 20242,02002,02002,00002,00002,00002075
14 feb 20242,10002,10002,10002,10002,1000-
13 feb 20242,08002,08002,08002,08002,0800-
12 feb 20242,06002,06002,06002,06002,0600-
09 feb 20242,02002,08002,02002,08002,0800213
08 feb 20242,08002,08002,08002,08002,0800-
07 feb 20242,08002,08002,08002,08002,0800-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...