Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,30-0,04 (-0,39%)
Alla chiusura: 08:23AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20249,519,589,579,589,5835
25 lug 20249,569,639,319,579,574.439
24 lug 20249,419,659,579,589,583.973
23 lug 20249,139,559,409,559,554.691
22 lug 20249,489,579,319,399,3910.391
19 lug 20249,059,108,939,109,106.622
18 lug 20248,959,138,988,988,984.471
17 lug 20249,029,158,988,988,98275
16 lug 20249,209,249,229,229,22955
15 lug 20249,329,389,209,209,20770
12 lug 20249,709,489,369,399,392.771
11 lug 20249,709,659,509,659,6593
10 lug 20249,409,649,409,539,531.877
09 lug 20249,389,449,359,389,38926
08 lug 20249,359,399,309,389,3823.657
05 lug 20249,319,449,319,329,3296
04 lug 20249,409,469,469,469,4630
03 lug 20249,329,439,379,389,3830
02 lug 20249,329,499,369,369,36159
01 lug 20249,409,579,439,519,51205
28 giu 20249,509,459,359,409,405.896
27 giu 20249,479,559,359,449,44463
26 giu 20249,439,669,509,519,512.489
25 giu 20249,569,619,529,529,521.423
24 giu 20249,629,649,569,599,5935.325
21 giu 20249,959,889,659,659,65214
20 giu 20249,609,819,659,819,81971
19 giu 20249,809,789,709,729,72133
18 giu 202410,009,939,749,819,813.267
17 giu 20249,869,979,849,969,96406
14 giu 20249,719,869,729,869,8611.028
13 giu 20249,729,859,729,839,8333.238
12 giu 20249,769,859,749,749,74546
11 giu 20249,659,749,599,689,6810.705
10 giu 20249,599,859,609,609,602.480
07 giu 20249,329,579,329,579,572.642
06 giu 20249,529,659,319,359,3511.614
05 giu 20249,809,709,619,639,635.231
04 giu 20249,759,799,609,649,646.798
03 giu 20249,889,809,709,779,77660
31 mag 20249,639,859,739,779,7729.789
30 mag 20249,709,789,729,729,721.104
29 mag 20249,899,909,619,659,651.245
28 mag 20249,669,889,689,879,87551
24 mag 20249,609,669,589,609,60563
23 mag 20249,499,749,619,639,635.600
22 mag 20249,539,589,499,569,56277
21 mag 20249,509,539,439,539,531.334
20 mag 20249,479,469,309,449,44972
17 mag 20249,219,479,239,319,312.462
17 mag 20240.14904 Dividendo
16 mag 20249,349,479,319,479,321.578
15 mag 20249,279,449,279,449,30315
14 mag 20249,549,459,099,249,10184.368
13 mag 20249,159,949,369,399,2414.027
10 mag 20249,099,138,739,138,9959
09 mag 20248,989,068,979,058,90468
08 mag 20248,858,998,878,988,8436.368
07 mag 20248,758,888,628,868,725.009
03 mag 20248,688,728,658,648,50394
02 mag 20248,618,698,608,648,503.246
01 mag 2024------
30 apr 20248,508,578,458,578,441.375
29 apr 20248,608,598,448,458,32106
26 apr 20248,508,588,458,488,34142.136
25 apr 20248,408,508,348,488,34190.133
24 apr 20248,408,398,328,368,238.227
23 apr 20248,278,368,288,368,234.372
22 apr 20248,258,318,238,308,17333.253
19 apr 20248,188,248,118,178,044.661
18 apr 20248,198,198,138,158,0216.494
17 apr 20248,068,118,088,097,9622.624
16 apr 20248,108,148,108,148,0115.267
15 apr 20248,108,238,118,188,0527.314
12 apr 20248,158,358,258,278,1319.583
11 apr 20248,158,278,128,258,1256.626
10 apr 20248,298,268,158,208,0738.635
09 apr 20248,258,278,208,238,108.330
08 apr 20248,108,228,148,228,0922.100
05 apr 20248,248,228,168,198,068.210
04 apr 20248,208,268,218,228,0917.595
03 apr 20248,108,198,108,178,0417.911
02 apr 20248,278,318,138,238,1113.879
28 mar 20248,228,308,088,268,1335.458
27 mar 20248,208,228,098,208,0797.679
26 mar 20247,958,178,048,077,9566.062
25 mar 20248,058,077,998,047,9299.874
22 mar 20248,068,057,968,007,87168.259
21 mar 20247,858,047,897,997,8680.899
20 mar 20247,907,977,917,937,817.512
19 mar 20247,937,977,767,947,8274.661
18 mar 20248,058,027,968,017,8956.062
15 mar 20248,078,047,988,007,87134.685
14 mar 20248,108,108,048,087,9530.742
13 mar 20248,268,248,118,148,0221.603
12 mar 20248,328,278,178,248,111.271
11 mar 20248,158,238,158,178,0437.854
08 mar 20248,058,158,048,138,0034.912
07 mar 20248,108,148,048,097,9736.681
06 mar 20248,038,067,958,067,9367.733
*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...