U.S. markets closed

ALD S.A. (0RSP.L)

LSE - LSE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
10.95-0.29 (-2.62%)
Al cierre: 06:18PM BST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20246.507.346.587.107.1064,420
02 may 20246.226.456.226.446.4421,320
01 may 2024------
30 abr 20246.346.346.226.236.2363,541
29 abr 20246.256.326.226.326.323,403
26 abr 20245.916.325.935.965.96208,671
25 abr 20246.056.075.866.006.00263,644
24 abr 20246.096.146.046.076.07120,270
23 abr 20246.106.116.046.076.07123,271
22 abr 20246.106.185.986.086.0873,780
19 abr 20245.996.025.915.995.9972,106
18 abr 20245.916.005.925.995.9958,420
17 abr 20245.936.015.895.915.91105,863
16 abr 20245.906.035.665.925.92142,818
15 abr 20246.116.185.986.096.09175,942
12 abr 20246.336.406.116.366.36249,460
11 abr 20246.436.416.336.416.4163,686
10 abr 20246.366.496.326.446.44125,740
09 abr 20246.436.426.286.306.3072,312
08 abr 20246.306.476.266.346.3474,698
05 abr 20246.306.336.206.286.2896,241
04 abr 20246.266.436.286.406.40104,101
03 abr 20246.226.326.206.266.26125,329
02 abr 20246.556.596.176.386.38210,798
28 mar 20246.386.566.366.546.54216,732
27 mar 20246.376.426.306.366.36165,644
26 mar 20246.136.386.036.376.37120,754
25 mar 20246.216.216.136.206.201,102,837
22 mar 20246.156.226.146.226.2269,647
21 mar 20246.106.286.156.206.2059,640
20 mar 20245.916.055.916.056.05207,827
19 mar 20246.106.155.925.955.95397,362
18 mar 20246.226.346.036.066.06197,848
15 mar 20246.236.416.226.306.30517,295
14 mar 20246.226.446.196.336.33425,401
13 mar 20246.216.306.186.236.23244,114
12 mar 20246.406.456.226.226.22309,986
11 mar 20246.446.476.306.376.37680,440
08 mar 20246.346.446.266.306.3043,331
07 mar 20246.156.346.086.176.17157,729
06 mar 20246.126.236.106.166.16260,864
05 mar 20245.986.135.895.955.95249,057
04 mar 20245.786.015.725.845.84332,009
01 mar 20245.715.825.635.765.76186,399
29 feb 20245.695.735.665.715.71351,905
28 feb 20245.775.805.575.745.74461,270
27 feb 20245.435.765.455.755.75190,828
26 feb 20245.595.625.455.555.55110,030
23 feb 20245.675.645.565.585.5859,267
22 feb 20245.555.655.535.615.61118,275
21 feb 20245.495.535.475.485.4855,506
20 feb 20245.515.565.395.475.47466,632
19 feb 20245.645.595.465.545.5489,764
16 feb 20245.805.855.575.655.65168,247
15 feb 20245.245.755.285.705.70272,991
14 feb 20245.455.375.125.275.27209,801
13 feb 20245.315.615.285.385.38170,010
12 feb 20245.565.615.315.445.44256,252
09 feb 20245.575.615.285.355.35310,663
08 feb 20245.605.845.455.715.71228,709
07 feb 20245.835.865.635.645.6429,044
06 feb 20246.076.075.785.875.8763,156
05 feb 20246.156.186.016.106.1082,995
02 feb 20246.096.176.036.136.13845,593
01 feb 20246.206.246.056.106.1062,966
31 ene 20246.096.206.016.176.17136,662
30 ene 20246.056.095.856.086.0890,970
29 ene 20246.126.165.996.036.03107,504
26 ene 20245.946.145.856.116.11229,122
25 ene 20245.945.975.855.895.89120,622
24 ene 20245.885.935.885.915.91153,815
23 ene 20245.775.845.695.805.80145,723
22 ene 20245.705.765.575.705.70455,801
19 ene 20245.645.675.555.615.61126,568
18 ene 20245.545.645.495.605.60162,469
17 ene 20245.605.725.455.555.55485,734
16 ene 20245.895.865.665.685.6887,602
15 ene 20245.855.995.805.825.82145,414
12 ene 20245.905.965.795.855.85261,822
11 ene 20246.256.325.825.965.96321,206
10 ene 20246.546.516.246.306.30188,400
09 ene 20246.606.636.476.476.47459,710
08 ene 20246.496.576.346.486.48130,843
05 ene 20246.256.356.186.226.2292,827
04 ene 20246.306.306.186.246.24142,776
03 ene 20246.636.676.186.616.61276,513
02 ene 20246.506.686.476.606.60789,871
29 dic 20236.426.506.426.486.4863,570
28 dic 20236.576.576.436.476.4794,307
27 dic 20236.416.546.366.526.5229,186
22 dic 20236.476.516.416.416.4167,765
21 dic 20236.456.536.436.476.47244,726
20 dic 20236.396.506.346.506.50495,171
19 dic 20236.426.486.396.416.41120,682
18 dic 20236.506.476.386.396.39200,117
15 dic 20236.606.746.456.496.49573,413
14 dic 20236.436.716.466.586.58240,220
13 dic 20236.506.476.336.446.4448,406
12 dic 20236.686.606.466.606.60168,289
11 dic 20236.826.786.606.646.64125,564
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...