Mercados españoles cerrados en 2 hrs 6 min

Almirall, S.A. (ALM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,57-0,03 (-0,26%)
A partir del 02:52PM CEST. Mercado abierto.
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept 20239,609,889,549,579,57161.738
20 sept 20239,9310,089,569,609,60458.699
19 sept 20239,759,949,759,949,94382.630
18 sept 20239,779,989,749,819,81279.772
15 sept 20239,539,949,439,769,76991.809
14 sept 20239,549,579,489,549,54185.136
13 sept 20239,509,519,379,519,51298.874
12 sept 20239,479,599,439,479,47193.814
11 sept 20239,409,489,369,489,48210.491
08 sept 20239,579,599,369,409,40192.990
07 sept 20239,719,719,589,609,60154.725
06 sept 20239,669,669,559,669,66185.147
05 sept 20239,609,779,569,659,65212.037
04 sept 20239,409,889,399,609,60422.012
01 sept 20239,359,429,319,419,41213.248
31 ago 20239,469,469,339,369,36339.907
30 ago 20239,409,449,299,389,38215.587
29 ago 20239,419,499,359,389,38373.203
28 ago 20239,499,609,499,529,5267.485
25 ago 20239,459,549,209,529,52158.936
24 ago 20239,479,549,479,489,48161.984
23 ago 20239,399,529,359,529,52234.453
22 ago 20239,209,419,199,359,35356.312
21 ago 20239,239,289,179,209,20204.988
18 ago 20239,259,299,069,199,19497.697
17 ago 20239,199,329,159,259,25550.454
16 ago 20239,359,359,189,269,26303.896
15 ago 20239,259,359,239,359,35289.171
14 ago 20239,129,269,129,209,20187.283
11 ago 20239,109,179,099,159,15166.455
10 ago 20239,069,179,069,139,13276.226
09 ago 20238,899,088,889,069,06358.633
08 ago 20238,608,868,598,868,86277.914
07 ago 20238,738,798,648,648,64146.234
04 ago 20238,638,728,598,708,70131.501
03 ago 20238,608,628,548,608,60138.172
02 ago 20238,708,718,558,608,60244.672
01 ago 20238,748,858,728,728,72216.025
31 jul 20238,698,748,608,738,73273.119
28 jul 20238,638,738,608,688,68248.681
27 jul 20238,598,738,548,628,62416.376
26 jul 20238,568,598,408,538,53373.284
25 jul 20238,448,628,448,578,57595.538
24 jul 20238,398,598,068,528,52775.690
21 jul 20238,408,498,348,498,49498.151
20 jul 20238,208,408,168,398,39632.056
19 jul 20238,098,238,068,218,21477.761
18 jul 20237,858,077,858,068,06285.745
17 jul 20237,807,917,807,917,91445.690
14 jul 20237,827,847,747,787,78226.798
13 jul 20237,857,857,797,807,80229.504
12 jul 20237,807,897,767,827,82254.057
11 jul 20237,807,847,767,807,80259.451
10 jul 20237,807,867,787,827,82363.843
07 jul 20237,707,887,677,827,82456.169
06 jul 20237,787,817,677,687,68278.841
05 jul 20237,787,887,767,847,84154.928
04 jul 20237,657,827,657,807,80217.706
03 jul 20237,577,717,577,657,65190.916
30 jun 20237,537,687,457,577,57300.810
29 jun 20237,627,747,517,537,53295.389
28 jun 20237,467,607,397,577,57396.608
27 jun 20237,707,767,167,457,451.171.737
26 jun 20237,847,847,697,697,69272.750
23 jun 20237,947,977,817,827,82207.114
22 jun 20238,008,057,937,987,98691.631
21 jun 20238,118,218,048,048,04196.808
20 jun 20237,998,197,988,178,17299.513
19 jun 20238,078,077,997,997,99260.509
16 jun 20237,988,207,968,068,06433.702
15 jun 20238,008,077,967,977,97735.596
14 jun 20238,078,077,938,008,001.731.068
13 jun 20238,198,207,758,068,062.512.072
12 jun 20238,748,798,698,698,6985.063
09 jun 20238,708,708,558,698,69121.427
08 jun 20238,648,688,568,688,68151.216
07 jun 20238,648,738,638,668,66120.282
06 jun 20238,608,688,418,638,63148.276
05 jun 20238,598,768,598,658,65230.853
02 jun 20238,318,608,318,568,56208.140
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...