Mercados españoles cerrados en 35 mins

Almirall SA (E2Z.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,48-0,26 (-2,62%)
A partir del 08:14AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20249,489,489,489,489,48-
31 may 20249,769,769,619,739,73-
30 may 20249,629,669,609,619,61-
29 may 20249,769,769,559,559,55-
28 may 20249,729,739,729,729,72-
27 may 20249,649,649,559,559,55-
24 may 20249,529,529,529,529,52-
23 may 20249,569,639,479,639,63-
22 may 20249,499,499,429,459,45-
21 may 20249,419,419,319,349,34-
20 may 20249,249,359,199,359,35-
17 may 20249,159,219,159,159,15-
17 may 20240.184 Dividendo
16 may 20249,359,359,359,359,17-
15 may 20249,199,199,199,199,01-
14 may 20249,249,249,249,249,06-
13 may 20248,838,838,838,838,66-
10 may 20249,059,058,978,978,79-
09 may 20248,948,988,938,958,78-
08 may 20248,828,828,828,828,65-
07 may 20248,338,338,338,338,17-
06 may 20248,678,678,678,678,50-
03 may 20248,328,328,328,328,16-
02 may 20248,518,518,518,518,34-
30 abr 20248,158,458,158,368,20-
29 abr 20248,238,238,238,238,07-
26 abr 20248,138,138,138,137,97-
25 abr 20248,348,348,348,348,18-
24 abr 20248,058,058,058,057,89-
23 abr 20247,937,937,937,937,77-
22 abr 20247,917,917,917,917,76-
19 abr 20248,078,078,078,077,91-
18 abr 20247,787,787,787,787,63-
17 abr 20248,068,068,068,067,91-
16 abr 20248,048,048,048,047,88-
15 abr 20248,258,258,258,258,09-
12 abr 20247,938,177,938,178,01-
11 abr 20248,148,148,148,147,97-
10 abr 20247,897,897,897,897,74-
09 abr 20248,168,168,168,168,00-
08 abr 20247,867,867,867,867,71-
05 abr 20248,138,138,138,137,97-
04 abr 20248,158,158,158,157,99-
03 abr 20248,108,108,108,107,94-
02 abr 20248,238,238,238,238,07-
28 mar 20247,898,187,898,188,02-
27 mar 20248,128,127,978,027,86-
26 mar 20248,028,028,028,027,87-
25 mar 20248,008,007,877,917,75-
22 mar 20247,957,957,957,957,80-
21 mar 20247,647,647,647,647,49-
20 mar 20247,897,897,897,897,73-
19 mar 20247,937,937,937,937,77-
18 mar 20247,707,707,707,707,55-
15 mar 20247,997,997,997,997,84-
14 mar 20248,108,107,977,977,82-
13 mar 20248,198,198,198,198,03-
12 mar 20247,917,917,917,917,75-
11 mar 20248,068,068,068,067,91-
08 mar 20248,098,098,098,097,93-
07 mar 20248,018,018,018,017,85-
06 mar 20248,018,018,018,017,85-
05 mar 20247,957,957,957,957,79-
04 mar 20248,038,038,038,037,87-
01 mar 20247,647,647,647,647,48-
29 feb 20248,148,148,148,147,97-
28 feb 20248,228,228,088,087,92-
27 feb 20248,278,278,198,208,04-
26 feb 20248,238,238,238,238,07-
23 feb 20248,358,358,358,358,19-
22 feb 20248,248,248,248,248,08-
21 feb 20248,698,698,698,698,51-
20 feb 20248,978,978,978,978,79-
19 feb 20248,518,518,518,518,34-
16 feb 20248,308,538,308,538,36-
15 feb 20248,198,198,198,198,03-
14 feb 20248,418,418,418,418,24-
13 feb 20248,518,518,518,518,34-
12 feb 20248,608,608,608,608,44-
09 feb 20248,388,388,388,388,21-
08 feb 20248,208,208,208,208,04-
07 feb 20248,428,428,428,428,25-
06 feb 20247,987,987,987,987,82-
05 feb 20248,288,288,288,288,12-
02 feb 20248,108,108,108,107,95-
01 feb 20248,728,728,478,498,32-
31 ene 20248,748,748,578,578,41-
30 ene 20248,388,638,388,638,46-
29 ene 20248,708,708,708,708,53-
26 ene 20248,798,798,798,798,62-
25 ene 20248,698,698,698,698,52-
24 ene 20248,308,308,308,308,14-
23 ene 20248,618,618,618,618,45-
22 ene 20248,248,248,248,248,08-
19 ene 20248,488,488,448,448,27-
18 ene 20248,458,458,458,458,28-
17 ene 20248,478,478,478,478,30-
16 ene 20248,518,518,518,518,34-
15 ene 20248,548,548,548,548,37-
12 ene 20248,308,548,308,548,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...