Mercados españoles cerrados

Almirall, S.A. (E2Z.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,64+0,11 (+1,15%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20249,649,649,649,649,64-
30 may 20249,539,539,539,539,53-
29 may 20249,689,689,689,689,68-
28 may 20249,609,609,609,609,60-
27 may 20249,539,539,539,539,53-
24 may 20249,459,459,459,459,45-
23 may 20249,459,459,459,459,45-
22 may 20249,389,389,389,389,38-
21 may 20249,299,299,299,299,29-
20 may 20249,189,189,189,189,18-
17 may 20249,269,269,269,269,26-
17 may 20240.184 Dividendo
16 may 20249,299,299,299,299,11-
15 may 20249,109,109,109,108,92-
14 may 20249,189,189,189,189,00-
13 may 20249,029,029,029,028,84-
10 may 20248,948,948,948,948,76-
09 may 20248,848,848,848,848,66-
08 may 20248,738,738,738,738,55-
07 may 20248,528,528,528,528,36-
06 may 20248,578,578,578,578,40-
03 may 20248,538,538,538,538,36-
02 may 20248,438,438,438,438,26-
30 abr 20248,358,358,358,358,18-
29 abr 20248,458,458,458,458,29-
26 abr 20248,408,408,408,408,23-
25 abr 20248,258,258,258,258,09-
24 abr 20248,258,258,258,258,09-
23 abr 20248,148,148,148,147,97-
22 abr 20248,148,148,148,147,98-
19 abr 20247,997,997,997,997,84-
18 abr 20248,008,008,008,007,84-
17 abr 20247,997,997,997,997,84-
16 abr 20248,018,018,018,017,85-
15 abr 20248,198,198,198,198,03-
12 abr 20248,168,168,168,168,00-
11 abr 20248,068,068,068,067,90-
10 abr 20248,138,138,138,137,96-
09 abr 20248,088,088,088,087,92-
08 abr 20248,068,068,068,067,91-
05 abr 20248,068,068,068,067,90-
04 abr 20248,058,058,058,057,89-
03 abr 20248,008,008,008,007,84-
02 abr 20248,308,308,308,308,1461
28 mar 20248,098,098,098,097,93-
27 mar 20248,028,028,028,027,86-
26 mar 20247,917,917,917,917,76-
25 mar 20247,937,937,937,937,77-
22 mar 20247,897,897,897,897,74-
21 mar 20247,917,917,917,917,75-
20 mar 20247,837,837,797,797,641
19 mar 20247,867,867,867,867,71-
18 mar 20247,917,917,917,917,75-
15 mar 20247,947,947,947,947,78-
14 mar 20248,038,037,947,947,78662
13 mar 20248,098,098,098,097,93-
12 mar 20248,128,128,128,127,96-
11 mar 20247,997,997,997,997,84-
08 mar 20247,997,997,997,997,83-
07 mar 20247,927,927,927,927,76-
06 mar 20247,927,927,927,927,76-
05 mar 20247,897,897,897,897,73-
04 mar 20247,937,937,937,937,78-
01 mar 20247,877,877,877,877,71-
29 feb 20248,068,068,068,067,91-
28 feb 20248,158,158,158,157,98-
27 feb 20248,228,228,228,228,05-
26 feb 20248,178,178,178,178,01-
23 feb 20248,288,288,288,288,12-
22 feb 20248,478,478,478,478,30-
21 feb 20248,598,598,598,598,42-
20 feb 20248,888,888,888,888,70-
19 feb 20248,488,488,488,488,31-
16 feb 20248,528,528,528,528,35-
15 feb 20248,408,408,408,408,23-
14 feb 20248,318,318,318,318,15-
13 feb 20248,448,448,448,448,27-
12 feb 20248,518,518,518,518,34-
09 feb 20248,318,318,318,318,15-
08 feb 20248,408,408,408,408,23-
07 feb 20248,318,318,318,318,15-
06 feb 20248,198,198,198,198,03-
05 feb 20248,188,188,188,188,02-
02 feb 20248,348,348,348,348,17-
01 feb 20248,668,668,668,668,49-
31 ene 20248,658,658,658,658,48-
30 ene 20248,568,568,568,568,40-
29 ene 20248,618,618,618,618,44-
26 ene 20248,698,698,698,698,51-
25 ene 20248,578,578,578,578,41-
24 ene 20248,538,538,538,538,37-
23 ene 20248,528,738,528,738,561
22 ene 20248,468,468,448,448,281
19 ene 20248,388,388,388,388,21-
18 ene 20248,388,388,388,388,21-
17 ene 20248,408,408,408,408,24-
16 ene 20248,488,488,488,488,31-
15 ene 20248,528,528,528,528,35-
12 ene 20248,528,528,528,528,35-
11 ene 20248,558,638,558,638,46175
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...