ALM.MC - Almirall, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun 20238,188,308,188,278,27139.357
31 may 20238,138,278,108,238,23200.390
30 may 20238,308,348,158,158,15176.020
29 may 20238,428,428,268,298,29143.099
26 may 20238,328,398,288,388,38156.997
25 may 20238,408,408,328,328,32142.012
24 may 20238,388,448,358,378,37172.423
23 may 20238,328,458,318,408,40194.253
22 may 20238,388,418,298,338,33270.320
19 may 20238,378,388,288,328,32356.779
18 may 20238,408,438,328,358,35200.937
17 may 20238,528,568,368,378,37269.435
16 may 20238,638,698,528,558,55171.786
15 may 20238,688,738,638,638,63181.791
12 may 20238,848,848,668,738,73250.532
12 may 20230.184 Dividendo
11 may 20239,069,088,908,938,74150.345
10 may 20238,719,028,718,948,76210.971
09 may 20238,808,868,658,818,63310.475
08 may 20238,769,108,668,908,72181.595
05 may 20238,758,898,748,898,70209.096
04 may 20238,748,768,498,738,55263.250
03 may 20238,989,038,648,748,56308.344
02 may 20239,359,358,989,028,84229.942
28 abr 20239,279,329,139,319,11257.051
27 abr 20239,219,319,209,239,04220.280
26 abr 20239,199,329,059,269,06192.846
25 abr 20239,209,289,079,289,09199.011
24 abr 20239,269,349,199,249,05256.648
21 abr 20238,959,278,959,239,04248.681
20 abr 20239,009,088,919,028,83265.407
19 abr 20238,769,028,769,028,84185.948
18 abr 20238,958,958,828,868,68118.736
17 abr 20238,838,988,838,958,77134.762
14 abr 20238,938,948,818,848,66195.167
13 abr 20238,788,938,788,938,74194.173
12 abr 20238,878,878,758,768,58180.511
11 abr 20238,828,918,698,778,59267.872
06 abr 20238,658,948,658,858,67326.761
05 abr 20238,858,888,608,698,52369.202
04 abr 20238,708,858,698,748,56239.581
03 abr 20238,668,748,618,638,45224.024
31 mar 20238,508,628,488,608,42209.550
30 mar 20238,438,558,418,458,28195.492
29 mar 20238,488,518,358,448,27257.189
28 mar 20238,688,688,478,488,31214.576
27 mar 20238,758,808,678,678,49159.130
24 mar 20238,728,768,668,678,49148.345
23 mar 20238,738,808,578,778,58116.563
22 mar 20238,768,788,658,698,51143.260
21 mar 20238,658,838,658,818,63148.928
20 mar 20238,658,748,618,738,55150.051
17 mar 20238,848,978,728,738,55189.812
16 mar 20238,768,818,668,818,63182.237
15 mar 20238,778,778,518,678,49257.130
14 mar 20238,798,798,608,738,55198.061
13 mar 20238,908,908,448,638,45416.145
10 mar 20238,908,978,818,868,68226.865
09 mar 20238,968,998,858,988,79165.223
08 mar 20238,978,978,818,908,72247.744
07 mar 20238,929,018,888,908,72186.090
06 mar 20239,029,038,918,948,76146.672
03 mar 20238,919,068,919,028,83133.104
02 mar 20238,929,018,908,988,79148.394
01 mar 20239,109,108,968,988,80171.504
28 feb 20239,079,148,959,088,89332.207
27 feb 20238,999,118,989,098,90272.593
24 feb 20239,149,178,999,038,85251.868
23 feb 20239,229,259,079,108,92304.863
22 feb 20239,389,399,119,239,04532.329
21 feb 20239,209,629,209,529,32773.386
20 feb 20238,859,458,829,299,101.377.088
17 feb 20238,808,828,668,738,55528.343
16 feb 20238,868,948,778,808,62367.865
15 feb 20239,009,038,868,878,69226.241
14 feb 20238,989,048,988,988,79192.881
13 feb 20239,009,028,658,958,77699.677
10 feb 20239,189,199,019,058,86422.323
09 feb 20239,309,349,179,249,05242.094
08 feb 20239,209,459,209,289,09277.239
07 feb 20239,209,289,199,209,01136.698
06 feb 20239,269,309,209,249,05172.710
03 feb 20239,199,409,189,279,08439.271
02 feb 20239,309,309,169,188,99227.457
01 feb 20239,259,349,149,158,96352.015
31 ene 20239,239,329,179,269,06192.106
30 ene 20239,129,419,059,309,10264.560
27 ene 20239,039,179,029,128,93412.394
26 ene 20239,099,499,089,239,04522.430
25 ene 20239,029,028,859,018,82309.899
24 ene 20239,029,038,898,988,79255.168
23 ene 20239,039,158,968,988,79200.098
20 ene 20239,099,108,869,038,85413.175
19 ene 20239,099,199,039,158,96155.428
18 ene 20239,209,249,119,158,96189.136
17 ene 20239,309,319,199,249,05144.230
16 ene 20239,269,299,199,279,0899.596
13 ene 20239,089,309,079,219,02155.123
12 ene 20239,059,158,989,088,89211.754
11 ene 20239,209,359,019,028,83290.070
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...