Almirall, S.A. (ALM.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 9.41 | 9.47 | 9.38 | 9.41 | 9.41 | 62,973 |
| 03 jul 2024 | 9.36 | 9.47 | 9.36 | 9.39 | 9.39 | 49,066 |
| 02 jul 2024 | 9.44 | 9.44 | 9.32 | 9.39 | 9.39 | 62,443 |
| 01 jul 2024 | 9.40 | 9.59 | 9.33 | 9.48 | 9.48 | 160,810 |
| 28 jun 2024 | 9.48 | 9.48 | 9.34 | 9.40 | 9.40 | 287,073 |
| 27 jun 2024 | 9.52 | 9.56 | 9.30 | 9.40 | 9.40 | 122,705 |
| 26 jun 2024 | 9.43 | 9.65 | 9.36 | 9.52 | 9.52 | 101,737 |
| 25 jun 2024 | 9.56 | 9.63 | 9.47 | 9.55 | 9.55 | 86,105 |
| 24 jun 2024 | 9.68 | 9.68 | 9.55 | 9.63 | 9.63 | 155,068 |
| 21 jun 2024 | 9.87 | 9.93 | 9.60 | 9.62 | 9.62 | 199,435 |
| 20 jun 2024 | 9.65 | 9.84 | 9.61 | 9.84 | 9.84 | 109,707 |
| 19 jun 2024 | 9.80 | 9.85 | 9.60 | 9.68 | 9.68 | 120,408 |
| 18 jun 2024 | 10.00 | 10.00 | 9.72 | 9.82 | 9.82 | 128,403 |
| 17 jun 2024 | 9.85 | 10.04 | 9.80 | 9.95 | 9.95 | 222,953 |
| 14 jun 2024 | 9.80 | 9.86 | 9.71 | 9.85 | 9.85 | 169,584 |
| 13 jun 2024 | 9.72 | 9.94 | 9.72 | 9.83 | 9.83 | 243,909 |
| 12 jun 2024 | 9.75 | 9.88 | 9.73 | 9.77 | 9.77 | 216,991 |
| 11 jun 2024 | 9.62 | 9.72 | 9.57 | 9.70 | 9.70 | 132,570 |
| 10 jun 2024 | 9.63 | 9.86 | 9.56 | 9.59 | 9.59 | 176,273 |
| 07 jun 2024 | 9.32 | 9.59 | 9.31 | 9.58 | 9.58 | 165,536 |
| 06 jun 2024 | 9.63 | 9.65 | 9.31 | 9.32 | 9.32 | 187,407 |
| 05 jun 2024 | 9.67 | 9.76 | 9.59 | 9.63 | 9.63 | 187,028 |
| 04 jun 2024 | 9.77 | 9.81 | 9.64 | 9.66 | 9.66 | 147,808 |
| 03 jun 2024 | 9.82 | 9.82 | 9.66 | 9.77 | 9.77 | 133,082 |
| 31 may 2024 | 9.63 | 9.88 | 9.63 | 9.77 | 9.77 | 296,225 |
| 30 may 2024 | 9.70 | 9.81 | 9.67 | 9.77 | 9.77 | 90,507 |
| 29 may 2024 | 9.90 | 9.90 | 9.60 | 9.69 | 9.69 | 156,368 |
| 28 may 2024 | 9.68 | 9.89 | 9.68 | 9.82 | 9.82 | 156,320 |
| 27 may 2024 | 9.64 | 9.77 | 9.63 | 9.76 | 9.76 | 79,008 |
| 24 may 2024 | 9.60 | 9.69 | 9.58 | 9.68 | 9.68 | 106,733 |
| 23 may 2024 | 9.60 | 9.77 | 9.54 | 9.62 | 9.62 | 170,260 |
| 22 may 2024 | 9.50 | 9.59 | 9.49 | 9.56 | 9.56 | 96,386 |
| 21 may 2024 | 9.39 | 9.53 | 9.39 | 9.52 | 9.52 | 148,833 |
| 20 may 2024 | 9.32 | 9.48 | 9.29 | 9.47 | 9.47 | 143,276 |
| 17 may 2024 | 9.26 | 9.44 | 9.23 | 9.27 | 9.27 | 171,941 |
| 17 may 2024 | 0.184 Dividendo | |||||
| 16 may 2024 | 9.39 | 9.51 | 9.27 | 9.51 | 9.33 | 290,154 |
| 15 may 2024 | 9.24 | 9.48 | 9.23 | 9.38 | 9.20 | 338,265 |
| 14 may 2024 | 9.45 | 9.54 | 9.11 | 9.20 | 9.02 | 708,051 |
| 13 may 2024 | 9.15 | 9.96 | 9.15 | 9.28 | 9.11 | 814,503 |
| 10 may 2024 | 9.09 | 9.16 | 9.06 | 9.16 | 8.98 | 219,644 |
| 09 may 2024 | 8.98 | 9.10 | 8.94 | 9.06 | 8.89 | 124,964 |
| 08 may 2024 | 8.85 | 8.99 | 8.70 | 8.98 | 8.81 | 215,022 |
| 07 may 2024 | 8.72 | 8.89 | 8.63 | 8.86 | 8.69 | 146,492 |
| 06 may 2024 | 8.74 | 8.74 | 8.63 | 8.65 | 8.49 | 71,586 |
| 03 may 2024 | 8.68 | 8.72 | 8.62 | 8.69 | 8.52 | 93,683 |
| 02 may 2024 | 8.61 | 8.69 | 8.60 | 8.65 | 8.49 | 97,697 |
| 30 abr 2024 | 8.48 | 8.57 | 8.44 | 8.57 | 8.40 | 85,335 |
| 29 abr 2024 | 8.60 | 8.60 | 8.44 | 8.48 | 8.32 | 247,966 |
| 26 abr 2024 | 8.49 | 8.62 | 8.36 | 8.57 | 8.40 | 266,157 |
| 25 abr 2024 | 8.40 | 8.52 | 8.32 | 8.47 | 8.30 | 176,361 |
| 24 abr 2024 | 8.40 | 8.40 | 8.31 | 8.39 | 8.22 | 111,551 |
| 23 abr 2024 | 8.27 | 8.38 | 8.26 | 8.36 | 8.20 | 131,086 |
| 22 abr 2024 | 8.28 | 8.33 | 8.23 | 8.24 | 8.08 | 135,752 |
| 19 abr 2024 | 8.12 | 8.24 | 8.11 | 8.24 | 8.08 | 105,986 |
| 18 abr 2024 | 8.14 | 8.19 | 8.07 | 8.18 | 8.02 | 123,196 |
| 17 abr 2024 | 8.10 | 8.13 | 8.04 | 8.10 | 7.94 | 121,123 |
| 16 abr 2024 | 8.14 | 8.16 | 8.06 | 8.13 | 7.97 | 107,754 |
| 15 abr 2024 | 8.21 | 8.23 | 8.10 | 8.20 | 8.04 | 133,881 |
| 12 abr 2024 | 8.23 | 8.34 | 8.22 | 8.26 | 8.10 | 173,457 |
| 11 abr 2024 | 8.15 | 8.27 | 8.10 | 8.24 | 8.09 | 157,586 |
| 10 abr 2024 | 8.27 | 8.28 | 8.13 | 8.16 | 8.00 | 194,524 |
| 09 abr 2024 | 8.22 | 8.26 | 8.18 | 8.23 | 8.07 | 100,732 |
| 08 abr 2024 | 8.10 | 8.22 | 8.10 | 8.22 | 8.06 | 429,744 |
| 05 abr 2024 | 8.20 | 8.21 | 8.12 | 8.19 | 8.03 | 119,240 |
| 04 abr 2024 | 8.20 | 8.27 | 8.17 | 8.25 | 8.09 | 117,026 |
| 03 abr 2024 | 8.10 | 8.19 | 8.05 | 8.19 | 8.03 | 117,793 |
| 02 abr 2024 | 8.28 | 8.28 | 8.11 | 8.13 | 7.97 | 143,741 |
| 28 mar 2024 | 8.22 | 8.30 | 8.08 | 8.27 | 8.11 | 196,575 |
| 27 mar 2024 | 8.19 | 8.22 | 7.97 | 8.22 | 8.06 | 228,254 |
| 26 mar 2024 | 7.99 | 8.19 | 7.99 | 8.15 | 7.99 | 151,121 |
| 25 mar 2024 | 8.01 | 8.08 | 7.97 | 8.05 | 7.89 | 147,032 |
| 22 mar 2024 | 8.00 | 8.09 | 7.92 | 8.03 | 7.87 | 189,390 |
| 21 mar 2024 | 7.91 | 8.05 | 7.88 | 8.02 | 7.86 | 118,925 |
| 20 mar 2024 | 7.94 | 7.95 | 7.89 | 7.95 | 7.80 | 104,066 |
| 19 mar 2024 | 7.93 | 7.99 | 7.85 | 7.95 | 7.80 | 162,264 |
| 18 mar 2024 | 8.03 | 8.03 | 7.96 | 7.96 | 7.81 | 127,862 |
| 15 mar 2024 | 8.04 | 8.06 | 7.99 | 8.00 | 7.85 | 208,188 |
| 14 mar 2024 | 8.10 | 8.14 | 8.04 | 8.04 | 7.88 | 113,733 |
| 13 mar 2024 | 8.26 | 8.26 | 8.10 | 8.13 | 7.97 | 122,527 |
| 12 mar 2024 | 8.26 | 8.27 | 8.14 | 8.20 | 8.04 | 135,692 |
| 11 mar 2024 | 8.06 | 8.24 | 8.06 | 8.23 | 8.07 | 140,237 |
| 08 mar 2024 | 8.05 | 8.16 | 8.04 | 8.13 | 7.97 | 140,985 |
| 07 mar 2024 | 8.06 | 8.15 | 8.01 | 8.10 | 7.95 | 125,046 |
| 06 mar 2024 | 8.03 | 8.06 | 7.97 | 8.06 | 7.90 | 199,360 |
| 05 mar 2024 | 8.00 | 8.09 | 7.98 | 8.03 | 7.87 | 160,538 |
| 04 mar 2024 | 8.14 | 8.14 | 8.00 | 8.00 | 7.85 | 213,080 |
| 01 mar 2024 | 7.99 | 8.10 | 7.98 | 8.04 | 7.88 | 215,551 |
| 29 feb 2024 | 8.10 | 8.15 | 7.92 | 7.92 | 7.77 | 278,387 |
| 28 feb 2024 | 8.27 | 8.27 | 8.11 | 8.15 | 8.00 | 200,964 |
| 27 feb 2024 | 8.31 | 8.36 | 8.22 | 8.26 | 8.10 | 170,292 |
| 26 feb 2024 | 8.27 | 8.38 | 8.21 | 8.32 | 8.16 | 273,221 |
| 23 feb 2024 | 8.35 | 8.39 | 8.22 | 8.28 | 8.12 | 284,826 |
| 22 feb 2024 | 8.53 | 8.59 | 8.37 | 8.38 | 8.22 | 239,218 |
| 21 feb 2024 | 8.73 | 8.80 | 8.45 | 8.51 | 8.35 | 399,496 |
| 20 feb 2024 | 9.11 | 9.30 | 8.52 | 8.70 | 8.53 | 634,804 |
| 19 feb 2024 | 8.48 | 9.12 | 8.39 | 9.10 | 8.92 | 623,297 |
| 16 feb 2024 | 8.65 | 8.65 | 8.56 | 8.61 | 8.44 | 182,085 |
| 15 feb 2024 | 8.53 | 8.62 | 8.43 | 8.62 | 8.45 | 107,440 |
| 14 feb 2024 | 8.47 | 8.52 | 8.40 | 8.51 | 8.35 | 95,898 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.