Italia markets closed

Almirall, S.A. (0O9B.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,34-0,14 (-1,34%)
Alla chiusura: 05:53PM BST
Periodo di tempo:
13 apr 2023 - 13 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 apr 20248,158,358,258,278,2719.583
11 apr 20248,158,278,128,258,2556.626
10 apr 20248,298,268,158,208,2038.635
09 apr 20248,258,278,208,238,238.330
08 apr 20248,108,228,148,228,2222.100
05 apr 20248,248,228,168,198,198.210
04 apr 20248,208,268,218,228,2217.595
03 apr 20248,108,198,108,178,1717.911
02 apr 20248,278,318,138,238,2313.879
28 mar 20248,228,308,088,268,2635.458
27 mar 20248,208,228,098,208,2097.679
26 mar 20247,958,178,048,078,0766.062
25 mar 20248,058,077,998,048,0499.874
22 mar 20248,068,057,968,008,00168.259
21 mar 20247,858,047,897,997,9980.899
20 mar 20247,907,977,917,937,937.512
19 mar 20247,937,977,767,947,9474.661
18 mar 20248,058,027,968,018,0156.062
15 mar 20248,078,047,988,008,00134.685
14 mar 20248,108,108,048,088,0830.742
13 mar 20248,268,248,118,148,1421.603
12 mar 20248,328,278,178,248,241.271
11 mar 20248,158,238,158,178,1737.854
08 mar 20248,058,158,048,138,1334.912
07 mar 20248,108,148,048,098,0936.681
06 mar 20248,038,067,958,068,0667.733
05 mar 20248,068,067,998,018,0121.664
04 mar 20248,048,058,008,028,0218.675
01 mar 20247,988,047,988,048,048.544
29 feb 20248,108,137,928,108,1030.759
28 feb 20248,328,248,158,158,1513.288
27 feb 20248,398,358,238,268,268.315
26 feb 20248,298,388,238,328,3234.495
23 feb 20248,368,318,238,268,2616.419
22 feb 20248,478,538,388,448,4416.567
21 feb 20248,668,778,478,518,51111.783
20 feb 20249,079,328,609,229,22707.010
19 feb 20248,399,108,459,109,10139.037
16 feb 20248,658,638,598,618,6141.241
15 feb 20248,538,628,538,558,5518.130
14 feb 20248,618,528,468,508,5021.849
13 feb 20248,588,588,438,478,4727.658
12 feb 20248,618,668,568,618,616.620
09 feb 20248,438,628,458,628,628.522
08 feb 20248,358,528,408,478,4771.716
07 feb 20248,578,538,478,518,5125.002
06 feb 20248,308,448,278,448,44927
05 feb 20248,588,358,288,308,307.721
02 feb 20248,458,488,308,308,305.751
01 feb 20248,748,808,398,448,448.197
31 gen 20248,828,828,738,808,8066.040
30 gen 20248,808,798,738,798,794.707
29 gen 20248,718,778,668,698,6920.838
26 gen 20248,708,818,748,818,815.325
25 gen 20248,778,828,668,818,8151.856
24 gen 20248,648,768,518,768,7611.081
23 gen 20248,658,638,558,618,611.434
22 gen 20248,708,648,548,648,6425.086
19 gen 20248,518,588,518,538,5311.943
18 gen 20248,408,508,398,488,4815.844
17 gen 20248,528,528,338,478,4734.231
16 gen 20248,558,618,548,608,6017.207
15 gen 20248,738,728,608,618,6153.044
12 gen 20248,748,738,618,718,7121.329
11 gen 20248,698,728,608,608,6012.451
10 gen 20248,558,678,538,598,59212.815
09 gen 20248,748,728,518,638,6350.394
08 gen 20248,558,708,528,608,6013.635
05 gen 20248,548,568,458,538,5315.064
04 gen 20248,598,648,568,648,648.888
03 gen 20248,668,688,528,618,6123.566
02 gen 20248,308,678,428,558,5521.120
29 dic 20238,508,638,328,468,4616.683
28 dic 20238,558,648,478,588,586.478
27 dic 20238,528,648,498,598,595.132
22 dic 20238,428,638,448,558,5518.789
21 dic 20238,688,678,558,568,5613.198
20 dic 20238,618,738,628,678,6723.138
19 dic 20238,638,738,588,698,696.536
18 dic 20238,508,648,528,598,5930.728
15 dic 20238,708,668,578,628,6240.948
14 dic 20238,608,898,588,658,651.003.789
13 dic 20238,498,608,418,608,6081.625
12 dic 20238,608,658,478,568,5671.298
11 dic 20238,588,768,488,508,50100.655
08 dic 20238,318,638,488,558,5550.598
07 dic 20238,598,528,348,428,4212.162
06 dic 20238,358,608,468,498,4931.193
05 dic 20238,448,518,378,498,4941.261
04 dic 20238,548,618,418,448,4427.604
01 dic 20238,498,558,438,548,5466.830
30 nov 20238,368,498,348,498,4926.585
29 nov 20238,308,418,228,388,3846.352
28 nov 20238,408,318,208,278,2766.477
27 nov 20238,308,438,288,308,3026.363
24 nov 20238,498,458,308,368,3666.002
23 nov 20238,278,408,288,398,3916.963
22 nov 20238,408,438,308,308,3041.902
21 nov 20238,598,618,348,348,3453.543
20 nov 20238,788,668,518,548,5481.176
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...