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: 04:53PM GMT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
17 nov 20238,468,748,328,608,60175.135
16 nov 20238,408,468,348,418,4112.864
15 nov 20238,378,418,248,378,3767.751
14 nov 20238,258,388,148,218,21116.049
13 nov 20238,458,448,058,188,18215.622
10 nov 20238,438,488,328,488,48105.160
09 nov 20238,849,038,298,598,59209.815
08 nov 20238,668,828,618,738,73200.935
07 nov 20238,718,728,618,648,64241.336
06 nov 20238,668,698,488,688,68314.091
03 nov 20238,698,688,528,528,5247.128
02 nov 20238,608,658,538,588,5860.708
01 nov 20238,608,698,538,628,6221.358
31 ott 20238,708,698,518,598,5970.228
30 ott 20238,618,848,518,618,61110.143
27 ott 20238,698,858,658,658,6526.351
26 ott 20238,708,838,708,748,7430.724
25 ott 20238,878,898,708,828,821.249.240
24 ott 20238,708,978,758,868,8633.177
23 ott 20238,768,938,728,918,9186.807
20 ott 20238,758,978,768,878,8763.929
19 ott 20238,888,978,798,818,8176.563
18 ott 20239,129,239,029,029,0287.780
17 ott 20239,109,269,129,199,1934.359
16 ott 20239,259,439,159,259,2519.171
13 ott 20239,389,709,379,419,4113.128
12 ott 20239,449,709,419,569,5623.598
11 ott 20239,449,499,319,389,3830.844
*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...