Mercados españoles abiertos en 36 mins

Alior Bank S.A. (ALR.WA)

Warsaw - Warsaw Precio demorado. Divisa en PLN
Añadir a la lista de favoritos
99,90+2,22 (+2,27%)
Al cierre: 05:01PM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en PLNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202497,38100,5096,7499,9099,90402.057
24 jun 202496,0097,6895,0697,6897,68164.154
21 jun 202495,3496,6294,6296,3696,36480.020
20 jun 202496,4697,7894,5095,3495,34141.412
19 jun 202493,0096,8093,0096,4696,46235.295
18 jun 202492,5094,2692,5093,0093,00202.028
17 jun 202491,0092,8691,0092,5092,50168.432
14 jun 202491,0292,1090,0091,2091,20240.011
13 jun 202494,5095,0091,0091,0091,00228.001
12 jun 202490,6494,5090,6294,5094,50206.330
11 jun 202492,3092,3890,3290,3290,32145.799
10 jun 202491,4492,3690,4291,8491,84169.936
07 jun 202493,2093,6091,0091,9891,98239.017
06 jun 202493,1893,9691,6893,6293,62111.380
05 jun 202492,1293,4091,5093,1893,18162.972
04 jun 202496,4296,6491,1091,5091,50328.326
03 jun 202495,6897,3095,6896,7696,76127.268
31 may 202493,2296,6292,6095,6695,66322.750
29 may 202494,0095,1893,2293,2293,22103.986
28 may 202495,6496,1493,2095,0095,00117.863
27 may 202494,9696,2294,4495,6495,64102.148
24 may 202494,9895,6093,7895,0695,0678.406
23 may 202494,0096,6292,4295,3495,34471.441
22 may 202495,0095,1693,8093,8893,88138.253
21 may 202496,4096,4093,8094,9294,92262.471
20 may 202495,8697,6895,2696,4096,40199.866
17 may 202495,4896,0293,5695,2695,26200.920
16 may 202497,1297,9495,3095,4695,46256.653
15 may 202495,8697,4295,8097,3097,30276.499
14 may 202496,0097,2893,9095,8695,86211.801
13 may 202494,1096,5093,9096,5096,50281.865
10 may 202498,2698,6893,6694,1094,10319.948
09 may 202497,8699,7097,8098,8898,88291.061
09 may 20244.42 Dividendo
08 may 2024105,00105,1598,54101,7597,33579.865
07 may 2024107,40107,60103,55103,8599,34241.946
06 may 2024104,30107,70103,90107,40102,73285.847
02 may 2024104,90105,55103,20103,9099,39215.497
30 abr 2024104,75105,20102,40103,8099,29203.595
29 abr 2024102,00104,75100,80104,75100,20231.701
26 abr 2024101,50102,45100,15101,8097,38163.885
25 abr 2024105,00105,25100,50101,6097,19262.143
24 abr 2024104,00104,60101,00103,1598,67267.557
23 abr 2024105,75106,60102,70102,8598,38984.608
22 abr 2024104,30106,35103,90105,85101,25147.974
19 abr 2024102,60104,85102,35103,9099,39199.457
18 abr 2024101,95104,90101,95104,5099,96360.153
17 abr 202499,32101,9098,48101,3096,90223.298
16 abr 202499,90100,4597,0299,9295,58477.459
15 abr 2024100,05102,2099,96101,0596,66120.341
12 abr 2024102,60103,70100,20100,5096,13186.133
11 abr 2024104,10105,40101,45101,6597,23242.864
10 abr 2024103,05106,00103,05105,60101,01346.533
09 abr 2024106,70107,85102,90103,0598,57221.955
08 abr 2024107,00108,35106,00107,00102,35163.813
05 abr 2024101,50107,0099,98105,75101,16436.397
04 abr 202499,60102,1599,28102,1597,71280.154
03 abr 202498,5699,0497,7498,9294,62367.468
02 abr 202497,80100,4597,1098,5094,22248.141
28 mar 202496,5098,3696,5097,9493,69872.829
27 mar 202496,4897,9896,2096,8092,60527.377
26 mar 202495,2096,9893,7496,6092,40260.306
25 mar 202495,3296,3894,3295,2691,12310.038
22 mar 202496,5098,0094,9295,3291,18183.459
21 mar 202494,2097,0094,0696,8892,67335.010
20 mar 202495,0095,0091,0093,0088,96215.761
19 mar 202494,1894,9091,4894,3690,26239.242
18 mar 202495,7096,5092,7894,6490,53183.344
15 mar 202494,1097,3693,5096,5492,351.121.025
14 mar 202496,8296,8292,0094,9890,85367.635
13 mar 202495,8897,7095,0096,0091,83279.581
12 mar 202491,0096,1291,0095,7891,62351.467
11 mar 202489,9891,0088,9490,9887,03111.566
08 mar 202488,8090,6287,5690,2486,32318.734
07 mar 202489,7089,7287,1288,9085,04338.770
06 mar 202491,0291,3089,3289,7085,80249.954
05 mar 202493,0093,7890,7491,0287,07174.018
04 mar 202495,0095,1293,5293,8089,73372.474
01 mar 202496,2097,0092,4694,8290,70356.758
29 feb 202490,0095,9489,5095,9091,73705.055
28 feb 202488,6291,1087,3089,6085,71585.139
27 feb 202489,4490,8087,1887,6883,87254.409
26 feb 202488,8090,4088,5889,0085,13168.106
23 feb 202487,6089,3486,3688,3084,46309.946
22 feb 202486,0087,5285,4287,5083,70238.526
21 feb 202485,0086,2884,7485,1881,48204.211
20 feb 202482,6084,8882,0884,8481,15203.744
19 feb 202483,0083,5081,6082,6079,01120.565
16 feb 202481,4283,5481,4082,8479,24240.776
15 feb 202480,8481,3879,7881,2677,73145.637
14 feb 202477,5081,2077,2280,9477,42303.437
13 feb 202478,0078,0676,5277,5074,13123.701
12 feb 202476,6078,0475,6277,7074,32136.982
09 feb 202477,3077,3075,9276,6873,3574.327
08 feb 202478,0478,3276,2076,8473,50133.342
07 feb 202478,0078,9077,3278,1874,78119.606
06 feb 202477,6878,9076,3677,7474,36202.057
05 feb 202478,5279,5077,6077,6474,27233.092
02 feb 202476,2878,7076,2878,5275,11272.555
01 feb 202474,1877,1874,0075,7272,43179.147
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...