Mercados españoles cerrados

Almirall, S.A. (ALM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,77+0,07 (+0,72%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 20249,759,889,739,779,77216.991
11 jun 2024------
10 jun 20249,639,869,569,599,59176.273
07 jun 20249,329,599,319,589,58165.536
06 jun 20249,639,659,319,329,32187.407
05 jun 20249,679,769,599,639,63187.028
04 jun 20249,779,819,649,669,66147.808
03 jun 20249,829,829,669,779,77133.082
31 may 20249,639,889,639,779,77296.225
30 may 20249,709,819,679,779,7790.507
29 may 20249,909,909,609,699,69156.368
28 may 20249,689,899,689,829,82156.320
27 may 20249,649,779,639,769,7679.008
24 may 20249,609,699,589,689,68106.733
23 may 20249,609,779,549,629,62170.260
22 may 20249,509,599,499,569,5696.386
21 may 20249,399,539,399,529,52148.833
20 may 20249,329,489,299,479,47143.276
17 may 20249,269,449,239,279,27171.941
17 may 20240.184 Dividendo
16 may 20249,399,519,279,519,33290.154
15 may 20249,249,489,239,389,20338.265
14 may 20249,459,549,119,209,02708.051
13 may 20249,159,969,159,289,11814.503
10 may 20249,099,169,069,168,98219.644
09 may 20248,989,108,949,068,89124.964
08 may 20248,858,998,708,988,81215.022
07 may 20248,728,898,638,868,69146.492
06 may 20248,748,748,638,658,4971.586
03 may 20248,688,728,628,698,5293.683
02 may 20248,618,698,608,658,4997.697
30 abr 20248,488,578,448,578,4085.335
29 abr 20248,608,608,448,488,32247.966
26 abr 20248,498,628,368,578,40266.157
25 abr 20248,408,528,328,478,30176.361
24 abr 20248,408,408,318,398,22111.551
23 abr 20248,278,388,268,368,20131.086
22 abr 20248,288,338,238,248,08135.752
19 abr 20248,128,248,118,248,08105.986
18 abr 20248,148,198,078,188,02123.196
17 abr 20248,108,138,048,107,94121.123
16 abr 20248,148,168,068,137,97107.754
15 abr 20248,218,238,108,208,04133.881
12 abr 20248,238,348,228,268,10173.457
11 abr 20248,158,278,108,248,09157.586
10 abr 20248,278,288,138,168,00194.524
09 abr 20248,228,268,188,238,07100.732
08 abr 20248,108,228,108,228,06429.744
05 abr 20248,208,218,128,198,03119.240
04 abr 20248,208,278,178,258,09117.026
03 abr 20248,108,198,058,198,03117.793
02 abr 20248,288,288,118,137,97143.741
28 mar 20248,228,308,088,278,11196.575
27 mar 20248,198,227,978,228,06228.254
26 mar 20247,998,197,998,157,99151.121
25 mar 20248,018,087,978,057,89147.032
22 mar 20248,008,097,928,037,87189.390
21 mar 20247,918,057,888,027,86118.925
20 mar 20247,947,957,897,957,80104.066
19 mar 20247,937,997,857,957,80162.264
18 mar 20248,038,037,967,967,81127.862
15 mar 20248,048,067,998,007,85208.188
14 mar 20248,108,148,048,047,88113.733
13 mar 20248,268,268,108,137,97122.527
12 mar 20248,268,278,148,208,04135.692
11 mar 20248,068,248,068,238,07140.237
08 mar 20248,058,168,048,137,97140.985
07 mar 20248,068,158,018,107,95125.046
06 mar 20248,038,067,978,067,90199.360
05 mar 20248,008,097,988,037,87160.538
04 mar 20248,148,148,008,007,85213.080
01 mar 20247,998,107,988,047,88215.551
29 feb 20248,108,157,927,927,77278.387
28 feb 20248,278,278,118,158,00200.964
27 feb 20248,318,368,228,268,10170.292
26 feb 20248,278,388,218,328,16273.221
23 feb 20248,358,398,228,288,12284.826
22 feb 20248,538,598,378,388,22239.218
21 feb 20248,738,808,458,518,35399.496
20 feb 20249,119,308,528,708,53634.804
19 feb 20248,489,128,399,108,92623.297
16 feb 20248,658,658,568,618,44182.085
15 feb 20248,538,628,438,628,45107.440
14 feb 20248,478,528,408,518,3595.898
13 feb 20248,588,608,418,458,29121.724
12 feb 20248,698,698,538,578,40158.778
09 feb 20248,438,638,438,618,45183.660
08 feb 20248,388,528,368,458,29183.889
07 feb 20248,578,578,458,518,35129.624
06 feb 20248,308,448,228,448,28126.478
05 feb 20248,328,398,278,298,13152.429
02 feb 20248,458,508,278,308,14149.014
01 feb 20248,748,748,388,448,28284.996
31 ene 20248,818,848,658,808,63209.649
30 ene 20248,738,838,698,798,62102.764
29 ene 20248,718,788,688,698,52138.475
26 ene 20248,818,838,738,758,58116.222
25 ene 20248,748,838,668,818,64149.742
24 ene 20248,648,778,608,738,57133.910
23 ene 20248,628,688,538,618,45141.904
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...