Mercado fechado

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
44,59+0,15 (+0,34%)
No fechamento: 05:35PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202444,6244,8444,4644,5944,59130.398
27 de mar. de 202444,4544,7444,3044,4444,4494.963
26 de mar. de 202444,3044,6744,2044,5144,5198.102
25 de mar. de 202444,7644,9644,1444,3344,3374.763
22 de mar. de 202445,1045,3744,7044,7944,79130.791
21 de mar. de 202444,7345,1644,2745,1645,16186.860
20 de mar. de 202444,0544,2043,8844,1344,13123.947
19 de mar. de 202443,9544,2543,6244,1744,17129.883
18 de mar. de 202444,5544,6944,1044,1844,18123.937
15 de mar. de 202443,6044,1843,1743,5343,53231.720
14 de mar. de 202444,0344,2943,6243,6343,63182.700
13 de mar. de 202443,9244,0143,3643,8843,88179.659
12 de mar. de 202442,9443,3242,6443,3043,30139.321
11 de mar. de 202442,0642,6941,7042,6942,69120.231
08 de mar. de 202441,7842,5541,7842,5042,50144.035
07 de mar. de 202441,9242,1841,5641,8741,87121.095
06 de mar. de 202441,6742,2041,5042,2042,2097.181
05 de mar. de 202442,2642,4341,3941,5641,56134.208
04 de mar. de 202441,9942,4341,8242,4342,43224.884
01 de mar. de 202441,8041,9441,3341,8341,83179.009
29 de fev. de 202441,3541,8441,2841,5041,50292.721
28 de fev. de 202440,9241,3040,7041,2741,27131.030
27 de fev. de 202441,6141,6740,8340,9840,98182.059
26 de fev. de 202440,1441,0239,9640,8440,84203.922
23 de fev. de 202439,3840,2039,1240,2040,20223.491
22 de fev. de 202439,1341,2839,1339,4939,49620.488
21 de fev. de 202436,9637,1336,6036,8236,82143.154
20 de fev. de 202437,0337,1336,5836,8536,85116.678
19 de fev. de 202437,1537,3536,8137,2237,2294.879
16 de fev. de 202437,0937,5336,9737,2537,25164.119
15 de fev. de 202436,5737,1336,5736,7836,78142.220
14 de fev. de 202435,7136,2335,7136,2336,23133.137
13 de fev. de 202436,1536,1635,2435,6135,61122.802
12 de fev. de 202436,1136,5536,0836,2736,2796.388
09 de fev. de 202436,1436,3535,8636,0036,00106.273
08 de fev. de 202435,8436,2235,7136,0736,07134.855
07 de fev. de 202436,3336,6935,8035,8035,80126.798
06 de fev. de 202435,8836,2935,5936,2936,29166.735
05 de fev. de 202436,4036,7035,5135,7735,77192.389
02 de fev. de 202437,0437,2136,4036,4036,40179.430
01 de fev. de 202436,8037,1036,7236,7336,73166.764
31 de jan. de 202437,2737,5536,9436,9836,98165.073
30 de jan. de 202437,2237,8937,0037,4637,46209.624
29 de jan. de 202437,2637,4536,8737,4537,4598.207
26 de jan. de 202437,2737,8136,9537,4237,42144.439
25 de jan. de 202437,2237,4036,7637,2837,28135.641
24 de jan. de 202437,3437,5036,9437,2737,27140.880
23 de jan. de 202436,7637,1036,6536,7236,7295.343
22 de jan. de 202436,5337,0936,4736,6636,66115.231
19 de jan. de 202436,7636,8236,0536,1936,19455.372
18 de jan. de 202435,9136,7135,5836,5536,55162.641
17 de jan. de 202435,4635,9035,2935,8535,85134.821
16 de jan. de 202436,1236,3635,8435,9535,95173.871
15 de jan. de 202437,2637,2636,5336,5336,53161.495
12 de jan. de 202437,9838,2637,3237,5237,52192.625
11 de jan. de 202437,6037,9237,5337,6637,66291.053
10 de jan. de 202437,2237,5337,0437,2837,2894.806
09 de jan. de 202437,3037,4936,9237,3737,37142.969
08 de jan. de 202436,5637,2036,2237,1737,17122.730
05 de jan. de 202436,4936,8435,9036,6836,68266.479
04 de jan. de 202437,6038,0837,4538,0538,05101.691
03 de jan. de 202438,9938,9937,4237,6337,63164.866
02 de jan. de 202439,3939,7238,8239,1639,1696.195
29 de dez. de 202339,3339,5239,2139,2639,2681.798
28 de dez. de 202339,6139,7039,2239,3239,3282.263
27 de dez. de 202339,5439,8039,4339,5139,51108.055
22 de dez. de 202339,1039,6539,0939,5339,53125.717
21 de dez. de 202339,1639,3939,0639,3039,30149.826
20 de dez. de 202339,6439,7339,2239,6339,63113.134
19 de dez. de 202339,2539,7539,2539,7539,75130.439
18 de dez. de 202339,7039,9539,0939,1939,19160.349
15 de dez. de 202340,0340,3339,7440,0540,05358.460
14 de dez. de 202338,3139,7938,3139,7939,79425.812
13 de dez. de 202337,5738,0537,5037,5637,56208.717
12 de dez. de 202338,4338,4437,4237,6437,64258.954
11 de dez. de 202337,3237,7637,1637,6037,60172.404
08 de dez. de 202336,8837,7136,6437,3237,32229.047
07 de dez. de 202337,2137,2436,6036,9236,92184.853
06 de dez. de 202336,3737,3036,2937,3037,30269.810
05 de dez. de 202335,7136,4535,7136,4436,44151.330
04 de dez. de 202336,6036,8035,8135,8535,85159.381
01 de dez. de 202336,4836,6135,9736,5036,50116.498
30 de nov. de 202336,4436,5036,0536,2736,27204.626
29 de nov. de 202335,1136,3335,1136,3136,31161.937
28 de nov. de 202335,6835,7035,0135,1435,14188.288
27 de nov. de 202336,2036,4635,8935,8935,8993.548
24 de nov. de 202335,9636,2635,8436,2636,26153.205
23 de nov. de 202335,7836,1135,7635,9135,9189.955
22 de nov. de 202336,0936,0935,5735,6935,69175.120
21 de nov. de 202336,3236,8035,9636,0336,03186.463
20 de nov. de 202336,3536,4836,1436,3336,33155.015
17 de nov. de 202335,9036,5135,8936,3036,30252.501
16 de nov. de 202336,6536,7735,9835,9835,98176.288
15 de nov. de 202336,1037,1335,9636,6736,67351.270
14 de nov. de 202334,7835,9734,6435,9735,97307.039
13 de nov. de 202333,9034,6433,9034,5534,55223.331
10 de nov. de 202333,4433,7333,1733,6233,62243.797
09 de nov. de 202332,6234,1032,5034,0434,04462.800
08 de nov. de 202331,8032,6831,7432,5232,52175.809
07 de nov. de 202331,5032,0931,4132,0432,04154.139
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...