Mercados españoles cerrados

ALBIS Leasing AG (ALG.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,66000,0000 (0,00%)
Al cierre: 04:31PM CEST
Intervalo de fechas:
29 sept 2023 - 29 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20242,64002,70002,64002,66002,6600-
26 sept 20242,64002,66002,64002,66002,6600-
25 sept 20242,64002,70002,64002,68002,6800-
24 sept 20242,68002,68002,68002,68002,6800-
23 sept 20242,72002,72002,68002,68002,6800-
20 sept 20242,66002,72002,66002,72002,7200-
19 sept 20242,64002,72002,64002,68002,6800-
18 sept 20242,64002,68002,64002,68002,6800-
17 sept 20242,64002,64002,64002,64002,6400-
16 sept 20242,44002,44002,44002,44002,4400-
13 sept 20242,32002,44002,32002,44002,4400-
12 sept 20242,40002,46002,32002,32002,3200-
11 sept 20242,32002,40002,32002,40002,4000-
10 sept 20242,30002,38002,30002,32002,3200-
09 sept 20242,32002,38002,30002,30002,3000-
06 sept 20242,40002,40002,32002,32002,3200-
05 sept 20242,40002,40002,40002,40002,4000-
04 sept 20242,40002,40002,40002,40002,4000-
03 sept 20242,38002,40002,38002,40002,4000-
02 sept 20242,44002,44002,36002,38002,3800-
30 ago 20242,40002,40002,32002,32002,3200-
29 ago 20242,40002,46002,40002,40002,4000-
28 ago 20242,40002,44002,40002,40002,4000-
27 ago 20242,40002,44002,40002,40002,4000-
26 ago 20242,38002,46002,38002,40002,4000-
23 ago 20242,30002,48002,30002,38002,3800-
22 ago 20242,34002,46002,30002,30002,3000-
21 ago 20242,30002,42002,30002,38002,3800-
20 ago 20242,28002,38002,28002,30002,3000-
19 ago 20242,40002,40002,28002,28002,2800-
16 ago 20242,40002,40002,20002,20002,2000-
15 ago 20242,40002,42002,40002,40002,4000-
14 ago 20242,36002,38002,32002,32002,3200-
13 ago 20242,28002,40002,28002,36002,3600-
12 ago 20242,24002,32002,24002,28002,2800-
09 ago 20242,28002,32002,24002,24002,2400-
08 ago 20242,28002,32002,28002,28002,2800-
07 ago 20242,28002,32002,28002,28002,2800-
06 ago 20242,26002,32002,26002,28002,2800-
05 ago 20242,24002,30002,24002,26002,2600-
02 ago 20242,28002,28002,26002,26002,2600-
01 ago 20242,36002,40002,30002,30002,3000-
31 jul 20242,36002,40002,36002,36002,3600-
30 jul 20242,36002,40002,36002,36002,3600-
29 jul 20242,36002,40002,36002,36002,3600-
26 jul 20242,48002,48002,36002,36002,3600-
25 jul 20242,48002,48002,40002,48002,4800-
24 jul 20242,36002,48002,36002,48002,4800-
23 jul 20242,48002,48002,36002,36002,3600-
22 jul 20242,46002,48002,46002,46002,4600-
19 jul 20242,36002,46002,36002,46002,4600-
18 jul 20242,26002,36002,26002,36002,3600-
17 jul 20242,36002,36002,26002,26002,2600-
16 jul 20242,36002,36002,36002,36002,3600-
15 jul 20242,32002,36002,32002,36002,3600-
12 jul 20242,32002,32002,32002,32002,3200-
11 jul 20242,32002,42002,32002,42002,4200-
10 jul 20242,32002,34002,30002,32002,3200-
09 jul 20242,34002,34002,32002,32002,3200-
08 jul 20242,28002,34002,28002,34002,3400-
05 jul 20242,22002,32002,22002,28002,2800-
05 jul 20240.05 Dividendo
04 jul 20242,30002,34002,30002,30002,2500-
03 jul 20242,30002,38002,30002,30002,2500-
02 jul 20242,30002,32002,30002,30002,2500-
01 jul 20242,30002,30002,30002,30002,2500-
28 jun 20242,30002,34002,22002,22002,1717-
27 jun 20242,16002,34002,16002,30002,2500-
26 jun 20242,08002,22002,08002,20002,1522-
25 jun 20242,00002,18002,00002,08002,03483671
24 jun 20242,00002,08002,00002,00001,9565-
21 jun 20242,04002,10002,00002,00001,9565-
20 jun 20242,04002,10002,04002,04001,9957-
19 jun 20242,02002,10002,02002,04001,9957-
18 jun 20242,00002,08002,00002,02001,9761-
17 jun 20242,08002,16002,00002,00001,9565-
14 jun 20242,08002,16002,08002,08002,0348-
13 jun 20242,06002,14002,06002,08002,0348-
12 jun 20242,08002,14002,06002,06002,0152-
11 jun 20242,06002,14002,06002,08002,0348-
10 jun 20242,08002,12002,06002,06002,0152-
07 jun 20242,14002,14002,08002,08002,0348-
06 jun 20242,16002,22002,14002,14002,0935-
05 jun 20242,16002,24002,16002,16002,1130-
04 jun 20242,02002,20002,02002,16002,1130-
03 jun 20242,10002,16002,02002,02001,9761-
31 may 20242,08002,14002,08002,10002,0543-
30 may 20242,10002,14002,08002,08002,0348-
29 may 20242,10002,14002,10002,10002,0543-
28 may 20242,08002,14002,08002,10002,0543-
27 may 20242,10002,14002,08002,08002,0348-
24 may 20242,10002,14002,10002,10002,0543-
23 may 20242,08002,18002,08002,10002,0543-
22 may 20242,18002,18002,14002,14002,0935-
21 may 20242,10002,18002,10002,14002,0935-
20 may 20242,10002,14002,10002,10002,0543-
17 may 20242,00002,16002,00002,10002,0543-
16 may 20242,00002,04002,00002,00001,9565-
15 may 20242,00002,04002,00002,00001,9565-
14 may 20241,97002,04001,97002,00001,9565-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...