AALB.AS - Aalberts NV

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de dez de 201939,9440,5039,9040,1640,16366.959
12 de dez de 201939,3239,8839,1539,6639,66337.196
11 de dez de 201938,9539,3538,8539,2639,26198.964
10 de dez de 201939,0039,1738,4739,0039,00335.659
09 de dez de 201939,1039,2838,9139,2039,20287.890
06 de dez de 201939,0539,3938,7339,0539,05318.433
05 de dez de 201938,7339,3538,7338,9638,96266.792
04 de dez de 201937,6638,8737,4638,7338,73311.510
03 de dez de 201937,6238,0637,0837,3737,37290.654
02 de dez de 201938,5939,2237,5137,6237,62470.217
29 de nov de 201937,8638,4937,8638,4538,45262.393
28 de nov de 201938,3038,3037,9638,2438,24140.693
27 de nov de 201938,7538,8338,3238,4638,46215.799
26 de nov de 201938,1438,5637,9838,5338,53266.479
25 de nov de 201937,5038,1937,4538,1938,19291.802
22 de nov de 201937,0037,5036,9737,4537,45335.841
21 de nov de 201937,3737,3736,8737,0037,00278.309
20 de nov de 201937,9037,9137,3137,5437,54278.233
19 de nov de 201938,2638,4437,8738,0238,02238.662
18 de nov de 201938,4038,5037,7738,0538,05252.187
15 de nov de 201938,2838,3637,7938,3638,36303.919
14 de nov de 201938,2838,5837,7637,9037,90336.008
13 de nov de 201939,2239,4138,0238,6638,66379.101
12 de nov de 201939,8039,8039,3739,6739,67292.959
11 de nov de 201939,2139,7139,0539,6739,67364.968
08 de nov de 201938,8239,4538,7439,4539,45411.271
07 de nov de 201938,2139,0838,2139,0839,08408.167
06 de nov de 201937,9238,3037,8438,2238,22246.582
05 de nov de 201937,0238,1636,9538,1638,16418.512
04 de nov de 201936,6737,2836,6437,2237,22285.468
01 de nov de 201936,1536,6136,0136,5936,59310.195
31 de out de 201936,1136,5135,8436,0636,06438.742
30 de out de 201936,1936,6135,8936,2036,20408.919
29 de out de 201936,8237,0536,0636,3536,35726.032
28 de out de 201937,2837,9637,1537,8037,80251.963
25 de out de 201937,1137,4337,0037,3737,37263.263
24 de out de 201936,9337,3036,7937,3037,30242.452
23 de out de 201936,8337,0536,5636,9436,94231.164
22 de out de 201937,1237,2736,7636,8336,83239.591
21 de out de 201936,2937,0936,2937,0537,05225.847
18 de out de 201936,7736,7835,6336,2936,29666.726
17 de out de 201936,3637,3136,3636,8336,83405.579
16 de out de 201936,5036,7036,1836,6036,60345.481
15 de out de 201936,0036,6635,7136,4936,49356.700
14 de out de 201936,2136,2135,4135,8135,81227.809
11 de out de 201935,3436,3035,2236,3036,30443.118
10 de out de 201934,4735,1034,4434,9834,98239.973
09 de out de 201934,2134,7534,0734,4134,41222.295
08 de out de 201934,8534,8534,0534,2134,21369.858
07 de out de 201934,8034,8234,3934,7934,79208.165
04 de out de 201934,9434,9434,2834,6234,62275.108
03 de out de 201934,8234,9634,2334,5034,50314.114
02 de out de 201935,7535,7734,8534,8834,88342.855
01 de out de 201936,4036,9035,9335,9535,95286.737
30 de set de 201936,2136,5736,1536,3636,36243.341
27 de set de 201936,1136,3236,0236,1936,19218.955
26 de set de 201935,9636,2035,9135,9935,99219.700
25 de set de 201936,3236,3235,5335,9635,96229.810
24 de set de 201936,4736,7636,2436,5036,50217.179
23 de set de 201937,0337,1136,2536,5336,53298.799
20 de set de 201937,5737,6737,0837,1837,18350.676
19 de set de 201937,7437,7737,4237,6537,65215.042
18 de set de 201937,7037,9237,4637,5837,58228.678
17 de set de 201938,4038,4637,2137,7037,70293.545
16 de set de 201938,0938,6538,0338,5138,51385.098
13 de set de 201937,6438,4837,6438,4538,45305.633
12 de set de 201937,5037,8837,2337,6137,61607.168
11 de set de 201936,4237,5136,3637,3337,33432.012
10 de set de 201935,5736,2335,5736,1736,17290.375
09 de set de 201935,3935,6034,8335,6035,60287.877
06 de set de 201935,3135,3835,0635,2535,25290.672
05 de set de 201935,0035,5035,0035,2535,25295.862
04 de set de 201934,6434,8034,4934,7934,79193.891
03 de set de 201934,4934,5634,1534,2534,25171.335
02 de set de 201934,4434,6133,9934,4334,43171.361
30 de ago de 201933,8534,4833,8534,3634,36234.179
29 de ago de 201933,0033,8633,0033,8633,86335.639
28 de ago de 201933,3033,3232,8833,3033,30269.093
27 de ago de 201933,6233,6233,3033,3733,37302.562
26 de ago de 201933,7834,0433,3733,6533,65228.908
23 de ago de 201934,4634,6333,9433,9433,94270.225
22 de ago de 201934,3134,4534,0834,2234,22239.867
21 de ago de 201933,8034,5033,8034,3734,37223.952
20 de ago de 201934,2734,3533,7333,7333,73242.139
19 de ago de 201934,0134,4533,9834,1634,16287.482
16 de ago de 201933,3833,8533,3333,8533,85308.831
15 de ago de 201934,2634,4233,1733,3233,32589.941
14 de ago de 201934,8034,8234,0234,2334,23268.965
13 de ago de 201934,6135,1934,0634,8434,84318.222
12 de ago de 201934,9435,2834,3834,6734,67253.582
09 de ago de 201935,1835,1934,6834,6934,69314.561
08 de ago de 201934,9735,1534,6735,1535,15217.609
07 de ago de 201934,6434,9134,2434,4634,46332.480
06 de ago de 201934,2534,8034,1334,3634,36246.500
05 de ago de 201934,8234,9134,0534,3934,39337.874
02 de ago de 201935,9035,9934,8935,2835,28517.308
01 de ago de 201936,2936,7236,2036,6036,60139.954
31 de jul de 201936,4036,8036,3036,4636,46277.228
30 de jul de 201936,5036,5335,9136,2236,22226.897
29 de jul de 201936,9536,9736,3636,4136,41264.014
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...