Mercado abrirá em 5 h 16 min

Almirall, S.A. (ALM.MC)

MCE - MCE Preço Adiado. Moeda em EUR.
Adicionar à lista
8,29+0,05 (+0,61%)
A partir de 09:27AM CEST. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 20248,278,308,278,298,292.080
22 de abr. de 20248,288,338,238,248,24135.752
19 de abr. de 20248,128,248,118,248,24105.986
18 de abr. de 20248,148,198,078,188,18123.196
17 de abr. de 20248,108,138,048,108,10121.123
16 de abr. de 20248,148,168,068,138,13107.754
15 de abr. de 20248,218,238,108,208,20133.881
12 de abr. de 20248,238,348,228,268,26173.457
11 de abr. de 20248,158,278,108,248,24157.586
10 de abr. de 20248,278,288,138,168,16194.524
09 de abr. de 20248,228,268,188,238,23100.732
08 de abr. de 20248,108,228,108,228,22429.744
05 de abr. de 20248,208,218,128,198,19119.240
04 de abr. de 20248,208,278,178,258,25117.026
03 de abr. de 20248,108,198,058,198,19117.793
02 de abr. de 20248,288,288,118,138,13143.741
28 de mar. de 20248,228,308,088,278,27196.575
27 de mar. de 20248,198,227,978,228,22228.254
26 de mar. de 20247,998,197,998,158,15151.121
25 de mar. de 20248,018,087,978,058,05147.032
22 de mar. de 20248,008,097,928,038,03189.390
21 de mar. de 20247,918,057,888,028,02118.925
20 de mar. de 20247,947,957,897,957,95104.066
19 de mar. de 20247,937,997,857,957,95162.264
18 de mar. de 20248,038,037,967,967,96127.862
15 de mar. de 20248,048,067,998,008,00208.188
14 de mar. de 20248,108,148,048,048,04113.733
13 de mar. de 20248,268,268,108,138,13122.527
12 de mar. de 20248,268,278,148,208,20135.692
11 de mar. de 20248,068,248,068,238,23140.237
08 de mar. de 20248,058,168,048,138,13140.985
07 de mar. de 20248,068,158,018,108,10125.046
06 de mar. de 20248,038,067,978,068,06199.360
05 de mar. de 20248,008,097,988,038,03160.538
04 de mar. de 20248,148,148,008,008,00213.080
01 de mar. de 20247,998,107,988,048,04215.551
29 de fev. de 20248,108,157,927,927,92278.387
28 de fev. de 20248,278,278,118,158,15200.964
27 de fev. de 20248,318,368,228,268,26170.292
26 de fev. de 20248,278,388,218,328,32273.221
23 de fev. de 20248,358,398,228,288,28284.826
22 de fev. de 20248,538,598,378,388,38239.218
21 de fev. de 20248,738,808,458,518,51399.496
20 de fev. de 20249,119,308,528,708,70634.804
19 de fev. de 20248,489,128,399,109,10623.297
16 de fev. de 20248,658,658,568,618,61182.085
15 de fev. de 20248,538,628,438,628,62107.440
14 de fev. de 20248,478,528,408,518,5195.898
13 de fev. de 20248,588,608,418,458,45121.724
12 de fev. de 20248,698,698,538,578,57158.778
09 de fev. de 20248,438,638,438,618,61183.660
08 de fev. de 20248,388,528,368,458,45183.889
07 de fev. de 20248,578,578,458,518,51129.624
06 de fev. de 20248,308,448,228,448,44126.478
05 de fev. de 20248,328,398,278,298,29152.429
02 de fev. de 20248,458,508,278,308,30149.014
01 de fev. de 20248,748,748,388,448,44284.996
31 de jan. de 20248,818,848,658,808,80209.649
30 de jan. de 20248,738,838,698,798,79102.764
29 de jan. de 20248,718,788,688,698,69138.475
26 de jan. de 20248,818,838,738,758,75116.222
25 de jan. de 20248,748,838,668,818,81149.742
24 de jan. de 20248,648,778,608,738,73133.910
23 de jan. de 20248,628,688,538,618,61141.904
22 de jan. de 20248,578,658,538,628,62109.579
19 de jan. de 20248,518,598,498,538,53139.669
18 de jan. de 20248,418,498,388,488,48118.303
17 de jan. de 20248,528,568,348,458,45159.691
16 de jan. de 20248,558,618,528,608,60111.398
15 de jan. de 20248,698,728,578,618,61114.545
12 de jan. de 20248,648,738,598,718,71158.444
11 de jan. de 20248,698,748,578,608,60196.450
10 de jan. de 20248,578,668,538,648,64199.589
09 de jan. de 20248,708,718,528,638,63186.097
08 de jan. de 20248,538,708,498,708,70119.238
05 de jan. de 20248,568,618,458,538,53122.046
04 de jan. de 20248,598,708,558,648,64118.288
03 de jan. de 20248,688,728,508,558,55156.770
02 de jan. de 20248,428,688,428,648,64194.832
29 de dez. de 20238,458,498,418,438,43138.906
28 de dez. de 20238,568,608,478,498,49126.595
27 de dez. de 20238,558,658,558,608,60150.521
22 de dez. de 20238,508,608,448,558,55264.427
21 de dez. de 20238,648,668,548,568,56140.485
20 de dez. de 20238,658,748,638,738,73874.581
19 de dez. de 20238,638,748,608,708,70183.324
18 de dez. de 20238,528,648,528,608,60505.806
15 de dez. de 20238,638,678,558,598,59225.780
14 de dez. de 20238,608,858,578,648,64595.201
13 de dez. de 20238,498,608,488,608,60538.367
12 de dez. de 20238,578,648,468,498,49306.680
11 de dez. de 20238,578,638,478,578,57195.078
08 de dez. de 20238,408,638,408,588,58243.670
07 de dez. de 20238,518,518,328,418,41209.791
06 de dez. de 20238,518,558,448,518,51121.432
05 de dez. de 20238,448,538,308,498,49168.207
04 de dez. de 20238,508,638,408,448,44158.123
01 de dez. de 20238,488,558,448,548,54170.787
30 de nov. de 20238,408,498,338,498,49362.829
29 de nov. de 20238,328,428,218,388,38207.615
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...