Italia markets close in 4 hours 24 minutes

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
10,34-0,14 (-1,34%)
Al 05:53PM BST. Mercato aperto.
Periodo di tempo:
02 ott 2022 - 02 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20239,679,669,579,629,6236.784
28 set 20239,469,609,389,479,4752.759
27 set 20239,319,399,279,329,3280.694
26 set 20239,139,259,129,239,2345.755
25 set 20239,279,339,069,139,1382.522
22 set 20239,499,419,279,359,3549.365
21 set 20239,639,889,389,409,40275.992
20 set 20239,9410,089,599,959,9598.343
19 set 20239,709,949,809,949,9473.664
18 set 20239,909,989,779,899,8918.982
15 set 20239,489,959,449,809,808.114
14 set 20239,549,569,489,549,5419.524
13 set 20239,409,519,369,449,4447.916
12 set 20239,409,589,469,519,5115.908
11 set 20239,289,489,369,439,4318.280
08 set 20239,559,569,389,449,4429.042
07 set 20239,749,649,609,619,6119.918
06 set 20239,799,669,579,669,661.124.844
05 set 20239,709,779,599,649,6457.715
04 set 20239,499,889,559,699,69124.036
01 set 20239,489,429,339,419,4154.122
31 ago 20239,469,459,349,389,3824.003
30 ago 20239,489,429,339,389,3862.675
29 ago 20239,419,509,339,339,33351.568
25 ago 20239,459,539,239,539,5330.412
24 ago 20239,469,539,489,489,483.949
23 ago 20239,409,529,409,499,4934.298
22 ago 20239,209,419,259,349,3420.779
21 ago 20239,159,269,179,229,227.301
18 ago 20239,259,269,099,159,1512.354
17 ago 20239,159,339,189,239,23104.235
16 ago 20239,359,329,199,279,2718.682
15 ago 20239,289,359,259,339,3331.833
14 ago 20239,019,229,149,179,1735.030
11 ago 20239,109,179,109,149,1467.716
10 ago 20239,069,159,089,119,1142.245
09 ago 20238,849,098,939,069,06133.765
08 ago 20238,608,858,648,848,8417.663
07 ago 20238,778,758,648,648,6424.630
04 ago 20238,528,718,608,698,6917.247
03 ago 20238,608,618,598,608,60125.059
02 ago 20238,768,658,568,608,6084.548
01 ago 20238,748,818,728,748,7425.868
31 lug 20238,728,738,638,708,7037.373
28 lug 20238,638,728,618,668,6647.103
27 lug 20238,408,738,558,628,62215.473
26 lug 20238,688,578,418,528,5239.430
25 lug 20238,558,598,488,558,5524.782
24 lug 20238,488,568,088,478,4734.301
21 lug 20238,268,498,358,468,4684.479
20 lug 20238,218,398,228,298,2944.620
19 lug 20238,148,238,088,198,1941.950
18 lug 20237,858,077,898,078,0750.486
17 lug 20237,857,917,807,917,9151.430
14 lug 20237,827,797,747,797,7910.679
13 lug 20237,857,867,807,817,8128.654
12 lug 20237,827,877,767,827,82136.639
11 lug 20237,787,847,767,827,82873.366
10 lug 20237,807,867,797,827,8254.440
07 lug 20237,757,877,707,817,81115.225
06 lug 20237,857,807,687,687,6839.534
05 lug 20237,857,887,787,847,8435.694
04 lug 20237,637,837,717,807,80200.222
03 lug 20237,677,707,577,657,65462.055
30 giu 20237,507,667,517,607,6011.786
29 giu 20237,657,737,517,627,6225.114
28 giu 20237,467,617,407,527,5276.215
27 giu 20237,767,507,207,397,3929.720
26 giu 20237,917,857,727,757,7513.864
23 giu 20238,017,977,837,897,8913.217
22 giu 20238,008,047,937,987,9824.830
21 giu 20238,208,208,058,108,1020.453
20 giu 20238,058,188,008,168,1618.811
19 giu 20238,108,077,998,048,0442.803
16 giu 20237,968,187,988,108,10149.446
15 giu 20238,058,077,978,038,03158.048
14 giu 20238,148,077,978,008,0079.999
13 giu 20238,228,207,798,068,06654.931
12 giu 20238,748,778,688,748,747.783
09 giu 20238,718,708,568,698,6912.926
08 giu 20238,528,688,598,688,6829.958
07 giu 20238,748,728,648,668,66151.115
06 giu 20238,608,668,568,638,6330.625
05 giu 20238,498,758,638,658,6540.550
02 giu 20238,308,588,348,558,5530.130
01 giu 20238,228,288,208,278,276.614
31 mag 20238,158,268,118,228,2265.929
30 mag 20238,418,328,198,278,274.115
26 mag 20238,328,388,288,398,398.880
25 mag 20238,408,358,358,358,352.309
24 mag 20238,388,438,358,398,395.083
23 mag 20238,328,448,368,408,4020.629
22 mag 20238,438,408,298,358,3552.301
19 mag 20238,458,368,328,368,364.313
18 mag 20238,488,478,348,378,3735.592
17 mag 20238,708,558,368,518,5123.199
16 mag 20238,678,698,558,558,554.345
15 mag 20238,658,718,638,638,6361.658
12 mag 20238,888,778,668,738,73140.234
12 mag 20230.14904 Dividendo
*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...