Mercados españoles cerrados

Alicorp S.A.A. (ALICORC1.LM)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20246,216,266,216,266,26794.657
13 jun 20246,216,216,216,216,2119.538
12 jun 20246,236,236,216,216,2115.400
11 jun 20246,206,206,206,206,2031.253
10 jun 20246,206,206,206,206,2057.760
07 jun 2024------
06 jun 20246,156,196,156,196,1942.240
05 jun 20246,216,216,196,196,191.460.487
04 jun 20246,186,206,186,206,2025.149.714
03 jun 20246,206,206,206,206,2012.564
31 may 20246,206,206,206,206,20167.367
30 may 20246,256,256,206,206,2043.387
29 may 20246,496,496,306,306,3030.614
28 may 20246,646,646,506,506,5011.168.390
24 may 20246,566,566,556,556,558778
23 may 20246,706,706,556,556,5515.086
22 may 20246,516,906,516,906,9040.011.352
21 may 20246,606,606,586,586,5899.887
20 may 20246,456,606,456,606,6041.152
17 may 20246,606,606,506,506,50123.879
16 may 20246,556,556,556,556,55167.573
15 may 20246,586,586,556,556,55150.468
14 may 20246,606,606,556,556,5549.522
13 may 20246,556,606,556,606,6055.103
10 may 20246,506,556,506,556,5558.420
09 may 20246,406,656,406,656,654.399.107
08 may 20246,406,506,406,506,5048.779
07 may 20246,206,506,206,506,504.536.369
06 may 20246,206,256,206,256,25411.731
03 may 20246,106,206,106,206,201.011.591
02 may 20246,106,156,106,156,1522.200
01 may 2024------
30 abr 20246,056,056,046,046,0411.353
29 abr 20245,996,005,996,006,0017.469
26 abr 20245,855,935,855,935,93100.514
25 abr 20245,815,815,815,815,813399
24 abr 20245,755,805,755,805,8081.780
23 abr 20245,755,755,755,755,7511.543
22 abr 20245,755,755,755,755,75127.874
19 abr 20245,755,755,755,755,7544.495
18 abr 20245,465,465,465,465,46-
17 abr 20245,405,465,405,465,46490.250
16 abr 20245,305,305,305,305,3064.946
15 abr 20245,275,275,245,245,2471.125
12 abr 20245,355,355,245,245,24334.157
11 abr 20245,505,505,405,405,40159.242
10 abr 20245,505,505,445,445,4476.628
09 abr 20245,625,625,535,535,5347.204
08 abr 20245,805,805,705,705,7038.633
05 abr 20246,056,055,985,985,9820.466
04 abr 20246,096,096,076,076,0729.333
03 abr 20246,136,136,106,106,10147.996
02 abr 20246,256,256,146,146,1436.124
01 abr 20246,256,256,146,146,1436.124
28 mar 20246,306,306,306,306,30-
27 mar 20246,506,506,306,306,3042.501
26 mar 20246,756,756,606,606,6021.888
25 mar 20246,756,756,756,756,751058
22 mar 20246,856,856,806,806,8045.175
21 mar 20246,856,856,806,806,80150.755
20 mar 20246,856,856,856,856,85135.690
19 mar 20246,886,906,886,906,90117.346
18 mar 20246,906,906,906,906,9041.992
15 mar 20246,936,936,906,906,90122.603
14 mar 20246,926,926,916,916,9123.526
13 mar 20246,906,926,906,926,9291.732
12 mar 20246,936,936,936,936,9326.971
11 mar 20246,936,936,936,936,9326.971
08 mar 20246,906,926,906,926,9241.178
07 mar 20246,906,956,906,956,952.014.530
06 mar 20246,876,876,876,876,871680
05 mar 20246,786,786,786,786,78-
04 mar 20246,706,786,706,786,7818.017
01 mar 20246,656,686,656,686,68166.905
29 feb 20246,506,506,506,506,50-
28 feb 20246,506,506,506,506,50-
27 feb 20246,576,576,506,506,505917
26 feb 20246,516,556,516,556,5511.590
23 feb 20246,506,506,506,506,5014.482
22 feb 20246,506,506,506,506,5034.887
21 feb 20246,556,556,506,506,5015.958
20 feb 20246,506,506,506,506,5036.432
16 feb 20246,536,536,526,526,52240.973
15 feb 20246,526,556,526,556,5529.082
14 feb 20246,506,506,506,506,50-
13 feb 20246,456,506,456,506,5019.994
12 feb 20246,456,456,456,456,45-
09 feb 20246,476,476,456,456,455239
08 feb 20246,456,506,456,506,5013.151
07 feb 20246,456,456,456,456,452615
06 feb 20246,506,506,506,506,5048.991
05 feb 20246,486,506,486,506,5031.730
02 feb 20246,456,486,456,486,485107
01 feb 20246,506,506,506,506,50-
31 ene 20246,506,506,496,506,5040.265
30 ene 20246,496,506,496,506,509930
29 ene 20246,456,496,456,496,4943.117
26 ene 20246,466,506,406,506,5031.896
25 ene 20246,486,486,406,466,46149.150
24 ene 20246,406,486,406,486,4845.974
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...