Mercados españoles cerrados
S&P 500
5.307,70 +61,02 (+1,16%) Nasdaq
16.737,67 +226,49 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%)
Precia S.A. (ALPM.PA)
Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 32,60 | 32,70 | 32,60 | 32,00 | 32,00 | 31 |
| 14 may 2024 | 32,90 | 32,90 | 32,70 | 32,90 | 32,90 | 137 |
| 13 may 2024 | 32,90 | 32,90 | 32,70 | 32,70 | 32,70 | 39 |
| 10 may 2024 | 32,90 | 32,90 | 32,70 | 32,90 | 32,90 | 159 |
| 09 may 2024 | 32,60 | 32,60 | 32,50 | 32,50 | 32,50 | 73 |
| 08 may 2024 | 32,60 | 32,60 | 31,80 | 32,30 | 32,30 | 176 |
| 07 may 2024 | 32,00 | 33,10 | 31,40 | 32,90 | 32,90 | 326 |
| 06 may 2024 | 32,30 | 32,50 | 31,60 | 32,50 | 32,50 | 529 |
| 03 may 2024 | 32,30 | 33,10 | 32,20 | 32,50 | 32,50 | 376 |
| 02 may 2024 | 33,20 | 33,20 | 32,80 | 32,80 | 32,80 | 2528 |
| 30 abr 2024 | 33,00 | 33,20 | 32,20 | 32,40 | 32,40 | 1035 |
| 29 abr 2024 | 32,80 | 33,20 | 32,20 | 33,20 | 33,20 | 964 |
| 26 abr 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | 160 |
| 25 abr 2024 | 33,00 | 33,10 | 32,50 | 32,50 | 32,50 | 8051 |
| 24 abr 2024 | 33,10 | 33,50 | 33,10 | 33,10 | 33,10 | 35 |
| 23 abr 2024 | 34,00 | 34,00 | 33,00 | 33,10 | 33,10 | 48 |
| 22 abr 2024 | 33,30 | 33,70 | 33,10 | 33,70 | 33,70 | 57 |
| 19 abr 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 33,00 | 6056 |
| 18 abr 2024 | 32,50 | 33,50 | 32,50 | 33,00 | 33,00 | 5213 |
| 17 abr 2024 | 33,60 | 33,90 | 30,80 | 31,50 | 31,50 | 2281 |
| 16 abr 2024 | 34,10 | 34,10 | 33,40 | 34,00 | 34,00 | 1484 |
| 15 abr 2024 | 37,20 | 37,20 | 35,00 | 36,00 | 36,00 | 2222 |
| 12 abr 2024 | 34,20 | 35,30 | 34,20 | 35,30 | 35,30 | 114 |
| 11 abr 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | 17 |
| 10 abr 2024 | 34,50 | 35,40 | 34,20 | 34,30 | 34,30 | 1051 |
| 09 abr 2024 | 36,20 | 36,20 | 34,40 | 35,70 | 35,70 | 128 |
| 08 abr 2024 | 34,30 | 36,30 | 34,30 | 34,90 | 34,90 | 520 |
| 05 abr 2024 | 35,80 | 35,80 | 34,40 | 35,70 | 35,70 | 381 |
| 04 abr 2024 | 36,00 | 36,30 | 35,80 | 36,20 | 36,20 | 466 |
| 03 abr 2024 | 33,70 | 36,00 | 33,70 | 35,80 | 35,80 | 839 |
| 02 abr 2024 | 34,00 | 36,00 | 33,60 | 35,50 | 35,50 | 286 |
| 28 mar 2024 | 33,50 | 34,70 | 33,50 | 34,70 | 34,70 | 68 |
| 27 mar 2024 | 33,40 | 33,50 | 33,40 | 33,50 | 33,50 | 490 |
| 26 mar 2024 | 33,50 | 33,50 | 33,40 | 33,40 | 33,40 | 2913 |
| 25 mar 2024 | 34,60 | 34,60 | 32,00 | 33,70 | 33,70 | 1767 |
| 22 mar 2024 | 34,30 | 34,90 | 33,80 | 34,90 | 34,90 | 3553 |
| 21 mar 2024 | 34,40 | 34,60 | 34,40 | 34,40 | 34,40 | 104 |
| 20 mar 2024 | 35,00 | 35,00 | 33,80 | 34,60 | 34,60 | 1102 |
| 19 mar 2024 | 34,60 | 35,50 | 34,60 | 35,50 | 35,50 | 329 |
| 18 mar 2024 | 36,50 | 36,50 | 34,80 | 34,80 | 34,80 | 18.776 |
| 15 mar 2024 | 36,30 | 37,50 | 36,20 | 36,50 | 36,50 | 487 |
| 14 mar 2024 | 36,10 | 37,00 | 36,10 | 36,10 | 36,10 | 1120 |
| 13 mar 2024 | 36,10 | 36,10 | 36,00 | 36,10 | 36,10 | 256 |
| 12 mar 2024 | 34,80 | 36,00 | 34,80 | 36,00 | 36,00 | 518 |
| 11 mar 2024 | 35,00 | 35,20 | 35,00 | 35,00 | 35,00 | 1381 |
| 08 mar 2024 | 35,10 | 36,10 | 34,80 | 35,00 | 35,00 | 601 |
| 07 mar 2024 | 35,00 | 35,80 | 34,90 | 35,10 | 35,10 | 82 |
| 06 mar 2024 | 36,00 | 36,20 | 35,20 | 35,90 | 35,90 | 4690 |
| 05 mar 2024 | 35,20 | 35,90 | 34,80 | 35,90 | 35,90 | 204 |
| 04 mar 2024 | 35,50 | 36,30 | 35,50 | 35,50 | 35,50 | 30.735 |
| 01 mar 2024 | 36,40 | 36,40 | 35,10 | 36,30 | 36,30 | 620 |
| 29 feb 2024 | 35,00 | 36,00 | 35,00 | 35,00 | 35,00 | 423 |
| 28 feb 2024 | 35,60 | 36,00 | 34,50 | 35,00 | 35,00 | 1474 |
| 27 feb 2024 | 34,20 | 35,70 | 34,10 | 34,40 | 34,40 | 2036 |
| 26 feb 2024 | 34,40 | 34,80 | 34,20 | 34,30 | 34,30 | 556 |
| 23 feb 2024 | 35,40 | 35,60 | 34,20 | 35,60 | 35,60 | 116 |
| 22 feb 2024 | 34,90 | 35,40 | 34,10 | 35,40 | 35,40 | 439 |
| 21 feb 2024 | 34,30 | 34,30 | 34,00 | 34,10 | 34,10 | 1765 |
| 20 feb 2024 | 35,50 | 35,50 | 34,30 | 34,40 | 34,40 | 15.758 |
| 19 feb 2024 | 36,10 | 36,10 | 35,30 | 35,90 | 35,90 | 26.207 |
| 16 feb 2024 | 35,20 | 36,10 | 35,20 | 36,00 | 36,00 | 2009 |
| 15 feb 2024 | 35,70 | 35,80 | 35,10 | 35,70 | 35,70 | 2663 |
| 14 feb 2024 | 35,00 | 35,60 | 34,90 | 35,60 | 35,60 | 7529 |
| 13 feb 2024 | 34,60 | 35,40 | 34,60 | 35,10 | 35,10 | 1289 |
| 12 feb 2024 | 35,30 | 35,30 | 34,60 | 35,20 | 35,20 | 333 |
| 09 feb 2024 | 34,40 | 35,20 | 34,40 | 34,70 | 34,70 | 2653 |
| 08 feb 2024 | 34,70 | 34,70 | 34,50 | 34,50 | 34,50 | 1143 |
| 07 feb 2024 | 34,90 | 35,10 | 34,50 | 34,50 | 34,50 | 4529 |
| 06 feb 2024 | 35,00 | 35,00 | 34,20 | 34,70 | 34,70 | 151 |
| 05 feb 2024 | 34,70 | 34,90 | 34,10 | 34,10 | 34,10 | 1574 |
| 02 feb 2024 | 34,00 | 34,80 | 34,00 | 34,70 | 34,70 | 1768 |
| 01 feb 2024 | 33,70 | 34,80 | 32,70 | 33,60 | 33,60 | 1388 |
| 31 ene 2024 | 32,70 | 33,80 | 32,70 | 33,70 | 33,70 | 659 |
| 30 ene 2024 | 32,70 | 33,40 | 32,30 | 32,60 | 32,60 | 2296 |
| 29 ene 2024 | 32,10 | 32,80 | 32,00 | 32,00 | 32,00 | 408 |
| 26 ene 2024 | 31,70 | 32,80 | 31,70 | 32,80 | 32,80 | 1479 |
| 25 ene 2024 | 31,70 | 32,30 | 31,70 | 32,30 | 32,30 | 386 |
| 24 ene 2024 | 31,90 | 31,90 | 31,10 | 31,70 | 31,70 | 796 |
| 23 ene 2024 | 31,80 | 31,80 | 31,00 | 31,10 | 31,10 | 1162 |
| 22 ene 2024 | 31,10 | 32,50 | 31,10 | 31,80 | 31,80 | 3421 |
| 19 ene 2024 | 28,90 | 31,00 | 28,90 | 31,00 | 31,00 | 19.561 |
| 18 ene 2024 | 30,50 | 30,50 | 28,50 | 28,90 | 28,90 | 36.319 |
| 17 ene 2024 | 30,90 | 32,10 | 30,50 | 30,50 | 30,50 | 61.516 |
| 16 ene 2024 | 31,30 | 31,90 | 31,20 | 31,20 | 31,20 | 627 |
| 15 ene 2024 | 32,00 | 32,40 | 31,20 | 31,40 | 31,40 | 2594 |
| 12 ene 2024 | 31,00 | 31,90 | 30,30 | 31,80 | 31,80 | 4498 |
| 11 ene 2024 | 31,70 | 32,00 | 30,60 | 30,60 | 30,60 | 5257 |
| 10 ene 2024 | 31,20 | 31,80 | 30,70 | 31,00 | 31,00 | 944 |
| 09 ene 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 31,80 | 104 |
| 08 ene 2024 | 31,60 | 31,60 | 30,40 | 31,50 | 31,50 | 209 |
| 05 ene 2024 | 30,80 | 31,60 | 30,80 | 31,60 | 31,60 | 558 |
| 04 ene 2024 | 31,50 | 31,80 | 30,30 | 30,50 | 30,50 | 2152 |
| 03 ene 2024 | 30,80 | 31,50 | 30,60 | 31,50 | 31,50 | 367 |
| 02 ene 2024 | 31,20 | 31,80 | 31,10 | 31,60 | 31,60 | 239 |
| 29 dic 2023 | 30,60 | 31,80 | 30,60 | 31,50 | 31,50 | 196 |
| 28 dic 2023 | 31,60 | 31,80 | 30,60 | 30,70 | 30,70 | 1069 |
| 27 dic 2023 | 31,10 | 32,00 | 30,20 | 30,60 | 30,60 | 1621 |
| 22 dic 2023 | 29,90 | 30,80 | 29,90 | 30,80 | 30,80 | 1253 |
| 21 dic 2023 | 30,00 | 30,50 | 30,00 | 30,10 | 30,10 | 620 |
| 20 dic 2023 | 30,50 | 30,60 | 30,00 | 30,00 | 30,00 | 538 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.