Mercados españoles cerrados en 5 hrs 55 min

Alleima AB (M46.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,11+0,10 (+1,66%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 20246,116,116,116,116,1164
24 may 20246,016,016,016,016,01-
23 may 20246,076,076,076,076,07-
22 may 20246,016,016,016,016,01-
21 may 20245,935,935,935,935,93-
20 may 20245,635,635,635,635,63-
17 may 20245,405,405,405,405,40-
16 may 20245,575,575,575,575,57-
15 may 20245,615,615,615,615,61-
14 may 20245,685,685,685,685,68-
13 may 20245,535,535,535,535,53-
10 may 20245,515,515,515,515,51-
09 may 20245,475,475,475,475,47-
08 may 20245,555,555,555,555,55-
07 may 20245,575,575,575,575,57-
06 may 20245,675,675,675,675,67-
03 may 20245,615,615,615,615,61-
03 may 20242 Dividendo
02 may 20245,805,805,805,803,80-
30 abr 20245,975,975,975,973,91-
29 abr 20245,855,855,855,853,83-
26 abr 20245,565,565,565,563,64-
25 abr 20245,945,945,945,943,89-
24 abr 20245,995,995,995,993,92-
23 abr 20246,346,346,346,344,16-
22 abr 20246,396,396,396,394,19-
19 abr 20246,276,276,276,274,11-
18 abr 20246,306,306,306,304,13-
17 abr 20246,206,206,206,204,07-
16 abr 20246,526,526,526,524,27-
15 abr 20246,396,396,396,394,19-
12 abr 20246,416,416,416,414,20-
11 abr 20246,186,186,186,184,05-
10 abr 20246,096,096,096,093,99-
09 abr 20246,076,076,076,073,98-
08 abr 20245,995,995,995,993,93-
05 abr 20245,895,895,895,893,86-
04 abr 20246,046,046,046,043,96-
03 abr 20246,116,116,116,114,00-
02 abr 20246,196,196,196,194,06-
28 mar 20246,156,156,156,154,03-
27 mar 20246,176,176,176,174,05-
26 mar 20246,126,126,126,124,01-
25 mar 20246,326,326,326,324,15-
22 mar 20246,296,296,296,294,13-
21 mar 20246,396,396,396,394,19-
20 mar 20246,416,416,416,414,20-
19 mar 20246,346,346,346,344,16-
18 mar 20246,376,376,376,374,18-
15 mar 20246,286,286,286,284,12-
14 mar 20246,336,336,336,334,15-
13 mar 20246,296,296,296,294,12-
12 mar 20246,146,146,146,144,03-
11 mar 20246,156,156,156,154,03-
08 mar 20246,176,176,166,164,0464
07 mar 20246,056,056,056,053,97-
06 mar 20245,945,945,945,943,90-
05 mar 20245,985,985,985,983,92-
04 mar 20246,146,146,146,144,02-
01 mar 20246,086,086,086,083,98-
29 feb 20246,126,126,126,124,01-
28 feb 20246,166,166,166,164,04-
27 feb 20245,975,975,975,973,91-
26 feb 20245,985,985,985,983,92-
23 feb 20246,096,096,096,093,99-
22 feb 20246,126,126,126,124,01-
21 feb 20246,156,156,156,154,03-
20 feb 20246,146,146,146,144,02-
19 feb 20246,036,036,036,033,96-
16 feb 20245,995,995,995,993,92-
15 feb 20245,905,905,905,903,87-
14 feb 20245,865,865,865,863,84-
13 feb 20245,965,965,965,963,91-
12 feb 20245,895,895,895,893,86-
09 feb 20245,945,945,945,943,90-
08 feb 20245,915,915,915,913,87-
07 feb 20245,885,885,885,883,85-
06 feb 20245,855,855,855,853,84-
05 feb 20245,995,995,995,993,93-
02 feb 20246,176,176,176,174,05-
01 feb 20246,116,116,116,114,00-
31 ene 20245,855,855,855,853,83-
30 ene 20245,975,975,975,973,91-
29 ene 20245,865,865,865,863,84-
26 ene 20245,795,795,795,793,79-
25 ene 20245,765,765,765,763,78-
24 ene 20246,006,006,006,003,93-
23 ene 20246,236,236,236,234,08-
22 ene 20246,226,226,226,224,08-
19 ene 20246,196,196,196,194,06-
18 ene 20246,146,146,146,144,02-
17 ene 20246,216,216,216,214,07-
16 ene 20246,446,446,446,444,22-
15 ene 20246,656,656,656,654,36-
12 ene 20246,656,656,656,654,36-
11 ene 20246,736,736,736,734,41-
10 ene 20246,626,626,626,624,34-
09 ene 20246,716,716,716,714,40-
08 ene 20246,706,706,706,704,39-
05 ene 20246,756,756,756,754,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...