Mercados españoles abiertos en 28 mins

Almirall, S.A. (ALM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,39+0,03 (+0,30%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20248,408,408,318,398,39111.551
23 abr 20248,278,388,268,368,36131.086
22 abr 20248,288,338,238,248,24135.752
19 abr 20248,128,248,118,248,24105.986
18 abr 20248,148,198,078,188,18123.196
17 abr 20248,108,138,048,108,10121.123
16 abr 20248,148,168,068,138,13107.754
15 abr 20248,218,238,108,208,20133.881
12 abr 20248,238,348,228,268,26173.457
11 abr 20248,158,278,108,248,24157.586
10 abr 20248,278,288,138,168,16194.524
09 abr 20248,228,268,188,238,23100.732
08 abr 20248,108,228,108,228,22429.744
05 abr 20248,208,218,128,198,19119.240
04 abr 20248,208,278,178,258,25117.026
03 abr 20248,108,198,058,198,19117.793
02 abr 20248,288,288,118,138,13143.741
28 mar 20248,228,308,088,278,27196.575
27 mar 20248,198,227,978,228,22228.254
26 mar 20247,998,197,998,158,15151.121
25 mar 20248,018,087,978,058,05147.032
22 mar 20248,008,097,928,038,03189.390
21 mar 20247,918,057,888,028,02118.925
20 mar 20247,947,957,897,957,95104.066
19 mar 20247,937,997,857,957,95162.264
18 mar 20248,038,037,967,967,96127.862
15 mar 20248,048,067,998,008,00208.188
14 mar 20248,108,148,048,048,04113.733
13 mar 20248,268,268,108,138,13122.527
12 mar 20248,268,278,148,208,20135.692
11 mar 20248,068,248,068,238,23140.237
08 mar 20248,058,168,048,138,13140.985
07 mar 20248,068,158,018,108,10125.046
06 mar 20248,038,067,978,068,06199.360
05 mar 20248,008,097,988,038,03160.538
04 mar 20248,148,148,008,008,00213.080
01 mar 20247,998,107,988,048,04215.551
29 feb 20248,108,157,927,927,92278.387
28 feb 20248,278,278,118,158,15200.964
27 feb 20248,318,368,228,268,26170.292
26 feb 20248,278,388,218,328,32273.221
23 feb 20248,358,398,228,288,28284.826
22 feb 20248,538,598,378,388,38239.218
21 feb 20248,738,808,458,518,51399.496
20 feb 20249,119,308,528,708,70634.804
19 feb 20248,489,128,399,109,10623.297
16 feb 20248,658,658,568,618,61182.085
15 feb 20248,538,628,438,628,62107.440
14 feb 20248,478,528,408,518,5195.898
13 feb 20248,588,608,418,458,45121.724
12 feb 20248,698,698,538,578,57158.778
09 feb 20248,438,638,438,618,61183.660
08 feb 20248,388,528,368,458,45183.889
07 feb 20248,578,578,458,518,51129.624
06 feb 20248,308,448,228,448,44126.478
05 feb 20248,328,398,278,298,29152.429
02 feb 20248,458,508,278,308,30149.014
01 feb 20248,748,748,388,448,44284.996
31 ene 20248,818,848,658,808,80209.649
30 ene 20248,738,838,698,798,79102.764
29 ene 20248,718,788,688,698,69138.475
26 ene 20248,818,838,738,758,75116.222
25 ene 20248,748,838,668,818,81149.742
24 ene 20248,648,778,608,738,73133.910
23 ene 20248,628,688,538,618,61141.904
22 ene 20248,578,658,538,628,62109.579
19 ene 20248,518,598,498,538,53139.669
18 ene 20248,418,498,388,488,48118.303
17 ene 20248,528,568,348,458,45159.691
16 ene 20248,558,618,528,608,60111.398
15 ene 20248,698,728,578,618,61114.545
12 ene 20248,648,738,598,718,71158.444
11 ene 20248,698,748,578,608,60196.450
10 ene 20248,578,668,538,648,64199.589
09 ene 20248,708,718,528,638,63186.097
08 ene 20248,538,708,498,708,70119.238
05 ene 20248,568,618,458,538,53122.046
04 ene 20248,598,708,558,648,64118.288
03 ene 20248,688,728,508,558,55156.770
02 ene 20248,428,688,428,648,64194.832
29 dic 20238,458,498,418,438,43138.906
28 dic 20238,568,608,478,498,49126.595
27 dic 20238,558,658,558,608,60150.521
22 dic 20238,508,608,448,558,55264.427
21 dic 20238,648,668,548,568,56140.485
20 dic 20238,658,748,638,738,73874.581
19 dic 20238,638,748,608,708,70183.324
18 dic 20238,528,648,528,608,60505.806
15 dic 20238,638,678,558,598,59225.780
14 dic 20238,608,858,578,648,64595.201
13 dic 20238,498,608,488,608,60538.367
12 dic 20238,578,648,468,498,49306.680
11 dic 20238,578,638,478,578,57195.078
08 dic 20238,408,638,408,588,58243.670
07 dic 20238,518,518,328,418,41209.791
06 dic 20238,518,558,448,518,51121.432
05 dic 20238,448,538,308,498,49168.207
04 dic 20238,508,638,408,448,44158.123
01 dic 20238,488,558,448,548,54170.787
30 nov 20238,408,498,338,498,49362.829
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...