Mercados españoles cerrados

Almirall, S.A. (ALM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,28-0,10 (-1,19%)
Al cierre: 05:35PM CET
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
29 nov 20238,328,428,218,388,38207.615
28 nov 20238,268,308,218,278,27169.205
27 nov 20238,328,428,288,298,29134.822
24 nov 20238,388,428,298,358,35164.926
23 nov 20238,288,408,278,408,4095.907
22 nov 20238,408,448,308,308,30170.023
21 nov 20238,508,608,328,348,34248.495
20 nov 20238,638,708,518,518,51251.396
17 nov 20238,418,788,408,608,60710.505
16 nov 20238,408,438,358,358,35205.848
15 nov 20238,308,418,248,398,39343.198
14 nov 20238,188,398,178,248,24333.023
13 nov 20238,408,418,018,188,18627.516
10 nov 20238,498,558,358,408,40351.087
09 nov 20238,829,038,228,598,59808.547
08 nov 20238,628,828,628,738,73248.341
07 nov 20238,648,728,598,648,64206.425
06 nov 20238,558,708,448,688,68362.116
03 nov 20238,648,648,528,528,52245.456
02 nov 20238,598,668,538,588,58289.792
01 nov 20238,608,698,518,558,55213.135
31 oct 20238,698,708,498,598,59245.124
30 oct 20238,648,708,528,618,61250.011
27 oct 20238,758,808,658,658,65390.895
26 oct 20238,788,828,718,748,74181.246
25 oct 20238,878,898,718,828,82303.504
24 oct 20238,718,988,718,898,89414.508
23 oct 20238,858,938,788,918,91224.551
20 oct 20238,828,978,698,878,87303.594
19 oct 20238,948,988,788,818,81296.804
18 oct 20239,129,148,999,029,02168.444
17 oct 20239,159,279,119,199,19249.669
16 oct 20239,289,359,159,259,25175.264
13 oct 20239,389,529,369,409,40185.614
12 oct 20239,449,609,429,489,48183.618
11 oct 20239,469,529,339,389,38238.321
10 oct 20239,289,459,289,459,45204.931
09 oct 20239,419,439,269,289,28163.481
06 oct 20239,449,529,309,439,43255.221
05 oct 20239,289,489,169,359,35320.637
04 oct 20239,009,208,989,209,20752.046
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...