Mercados españoles abiertos en 7 hrs 42 min

Almirall, S.A. (ALM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,81+0,09 (+1,03%)
Al cierre: 05:35PM CET
Intervalo de fechas:
22 mar 2022 - 22 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 20238,658,838,658,818,81148.928
20 mar 2023------
17 mar 20238,848,978,728,738,73189.812
16 mar 20238,768,818,668,818,81182.237
15 mar 20238,778,778,518,678,67257.130
14 mar 20238,798,798,608,738,73198.061
13 mar 20238,908,908,448,638,63416.145
10 mar 20238,908,978,818,868,86226.865
09 mar 20238,968,998,858,988,98165.223
08 mar 20238,978,978,818,908,90247.744
07 mar 20238,929,018,888,908,90186.090
06 mar 20239,029,038,918,948,94146.672
03 mar 20238,919,068,919,029,02133.104
02 mar 20238,929,018,908,988,98148.394
01 mar 20239,109,108,968,988,98171.504
28 feb 20239,079,148,959,089,08332.207
27 feb 20238,999,118,989,099,09272.593
24 feb 20239,149,178,999,039,03251.868
23 feb 20239,229,259,079,109,10304.863
22 feb 20239,389,399,119,239,23532.329
21 feb 20239,209,629,209,529,52773.386
20 feb 20238,859,458,829,299,291.377.088
17 feb 20238,808,828,668,738,73528.343
16 feb 20238,868,948,778,808,80367.865
15 feb 20239,009,038,868,878,87226.241
14 feb 20238,989,048,988,988,98192.881
13 feb 20239,009,028,658,958,95699.677
10 feb 20239,189,199,019,059,05422.323
09 feb 20239,309,349,179,249,24242.094
08 feb 20239,209,459,209,289,28277.239
07 feb 20239,209,289,199,209,20136.698
06 feb 20239,269,309,209,249,24172.710
03 feb 20239,199,409,189,279,27439.271
02 feb 20239,309,309,169,189,18227.457
01 feb 20239,259,349,149,159,15352.015
31 ene 20239,239,329,179,269,26192.106
30 ene 20239,129,419,059,309,30264.560
27 ene 20239,039,179,029,129,12412.394
26 ene 20239,099,499,089,239,23522.430
25 ene 20239,029,028,859,019,01309.899
24 ene 20239,029,038,898,988,98255.168
23 ene 20239,039,158,968,988,98200.098
20 ene 20239,099,108,869,039,03413.175
19 ene 20239,099,199,039,159,15155.428
18 ene 20239,209,249,119,159,15189.136
17 ene 20239,309,319,199,249,24144.230
16 ene 20239,269,299,199,279,2799.596
13 ene 20239,089,309,079,219,21155.123
12 ene 20239,059,158,989,089,08211.754
11 ene 20239,209,359,019,029,02290.070
10 ene 20239,399,399,139,159,15214.295
09 ene 20239,389,449,359,359,35111.091
06 ene 20239,379,429,309,409,40154.685
05 ene 20239,319,359,209,319,31225.414
04 ene 20239,409,419,269,279,27157.845
03 ene 20239,219,429,149,429,42299.628
02 ene 20239,189,249,089,249,24100.072
30 dic 20229,059,199,009,049,04295.635
29 dic 20228,899,058,859,059,05183.562
28 dic 20228,838,958,788,908,90221.223
27 dic 20229,019,028,838,898,89200.101
23 dic 20229,049,078,949,009,00169.125
22 dic 20228,929,038,909,019,012.168.634
21 dic 20228,768,888,768,888,88356.670
20 dic 20228,828,938,728,768,76326.742
19 dic 20229,049,058,858,888,88251.206
16 dic 20229,009,048,939,009,00337.625
15 dic 20229,179,288,949,119,11323.636
14 dic 20229,459,499,009,119,11380.879
13 dic 20229,579,629,379,529,52322.835
12 dic 20229,409,569,409,509,50222.679
09 dic 20229,609,649,459,509,50369.514
08 dic 20229,499,619,409,569,56186.499
07 dic 20229,459,659,369,569,56199.286
06 dic 20229,459,489,359,409,40183.434
05 dic 20229,369,529,369,459,45243.188
02 dic 20229,239,489,239,399,39209.266
01 dic 20229,299,359,169,259,25201.485
30 nov 20229,209,269,059,269,26220.256
29 nov 20228,979,228,909,159,15339.003
28 nov 20228,989,068,918,998,99145.448
25 nov 20228,979,048,858,948,94174.501
24 nov 20228,959,008,768,978,97394.736
23 nov 20229,409,468,918,948,94452.206
22 nov 20229,079,379,009,369,36420.227
21 nov 20228,899,068,899,069,06240.220
18 nov 20228,838,898,618,898,89367.433
17 nov 20228,858,888,738,748,74194.320
16 nov 20229,109,108,818,838,83279.773
15 nov 20229,169,248,989,109,10327.921
14 nov 20228,979,298,819,099,09401.819
11 nov 20229,159,298,748,858,85627.491
10 nov 20229,119,409,049,159,15398.834
09 nov 20229,329,329,039,089,08151.332
08 nov 20229,319,319,159,189,18145.179
07 nov 20229,099,268,919,269,26172.262
04 nov 20229,029,198,859,159,15427.677
03 nov 20229,339,408,768,878,87581.947
02 nov 20229,589,589,399,449,44147.282
01 nov 20229,419,569,419,509,50120.566
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...