Italia markets open in 1 hour

Aluar Aluminio Argentino S.A.I.C. (ALUA.BA)

Buenos Aires - Buenos Aires Prezzo differito. Valuta in ARS.
Aggiungi a watchlist
844,00-40,50 (-4,58%)
Alla chiusura: 04:59PM ART
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in ARSScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024884,00900,00842,00844,00844,001.321.540
29 apr 2024858,00894,50856,00884,50884,50874.621
26 apr 2024865,00886,50848,50865,50865,50454.273
25 apr 2024810,00862,00810,00857,50857,50680.636
24 apr 2024854,00859,50810,00823,00823,00548.464
23 apr 2024887,00899,00840,00850,50850,50708.192
22 apr 2024889,00889,00846,50886,50886,50666.023
19 apr 2024856,00864,00834,00859,50859,50950.724
18 apr 2024850,00868,00824,50848,50848,50940.472
17 apr 2024932,00933,00845,00849,00849,00893.810
16 apr 2024891,00928,00853,00908,00908,00855.911
15 apr 2024874,50910,00830,50888,50888,501.546.642
12 apr 2024851,00877,00851,00863,50863,50264.608
11 apr 2024862,00879,00832,00872,00872,0019.884
10 apr 2024891,00892,00855,00861,00861,00342.095
09 apr 2024835,00895,00818,00891,50891,50934.759
08 apr 2024825,00842,00786,00836,00836,00806.981
05 apr 2024826,00826,00785,00801,00801,001.356.349
04 apr 2024842,00860,00810,00817,00817,00613.896
03 apr 2024900,00908,50837,00850,50850,501.247.820
27 mar 2024935,00940,00862,00888,00888,00871.851
26 mar 2024930,00934,00886,50928,00928,00894.703
25 mar 2024930,00948,00901,00914,00914,00574.518
22 mar 2024941,00947,00909,00924,00924,00627.760
21 mar 2024899,50944,00860,00940,50940,501.066.405
20 mar 2024864,00897,50864,00896,50896,501.023.891
19 mar 2024790,00856,00780,00854,00854,001.026.509
18 mar 2024780,00820,00780,00789,50789,50832.105
15 mar 2024795,50799,00779,00789,50789,50530.811
14 mar 2024809,00809,00760,00795,50795,50659.584
13 mar 2024798,00819,00785,00801,00801,00967.860
12 mar 2024725,50774,00721,50771,00771,001.625.031
11 mar 2024745,50750,00704,50716,50716,50653.976
08 mar 2024761,00778,00715,00748,50748,501.568.977
07 mar 2024741,00785,00700,00756,00756,001.358.909
06 mar 2024779,50785,00727,50740,50740,501.030.509
05 mar 2024802,00802,00751,00760,00760,00643.777
04 mar 2024850,00879,00800,00806,00806,00828.827
01 mar 2024798,50849,50781,00842,50842,50807.981
29 feb 2024755,00794,00750,00776,50776,50834.687
28 feb 2024820,00830,00750,00752,00752,001.694.023
27 feb 2024890,00910,00818,50825,00825,00981.603
26 feb 2024898,00927,00860,00895,00895,001.335.778
23 feb 2024818,00888,00810,00886,00886,001.296.779
22 feb 2024833,00864,00816,00823,00823,001.185.633
21 feb 2024900,00902,50820,00826,00826,00759.416
20 feb 2024914,00940,00840,50885,00885,00880.604
19 feb 2024898,50939,00870,00912,50912,50623.998
16 feb 2024905,00918,50851,00894,50894,50532.811
15 feb 2024940,00948,00901,50904,50904,50563.225
14 feb 2024995,001.000,00920,00940,50940,50386.420
09 feb 2024980,001.014,00960,00994,00994,00499.119
08 feb 20241.000,001.013,00966,00973,50973,50359.511
07 feb 2024992,001.016,00951,00998,50998,501.082.912
06 feb 20241.030,001.045,501.000,001.018,501.018,50356.703
05 feb 20241.072,001.080,001.005,001.042,001.042,00631.582
02 feb 20241.070,501.095,001.050,001.071,001.071,00504.548
01 feb 20241.037,001.073,001.017,001.070,001.070,00996.887
31 gen 20241.018,001.041,001.000,001.032,001.032,00683.042
30 gen 20241.022,001.048,001.013,001.016,501.016,50472.537
29 gen 20241.040,001.040,001.000,001.024,001.024,00589.930
26 gen 20241.083,001.083,001.031,001.039,501.039,50961.792
25 gen 20241.069,001.110,001.069,001.086,001.086,001.219.111
24 gen 20241.052,001.079,001.035,001.075,001.075,001.287.479
23 gen 20241.012,001.059,001.000,001.036,001.036,00892.486
22 gen 20241.025,001.025,00997,501.010,501.010,501.067.355
19 gen 20241.020,501.040,00995,001.007,001.007,00823.211
18 gen 20241.040,001.061,001.000,501.020,501.020,50999.008
17 gen 20241.001,001.048,001.001,001.040,501.040,501.251.548
16 gen 2024969,001.007,00960,00998,50998,501.510.522
15 gen 2024959,00974,00950,50967,50967,50709.781
12 gen 20241.015,001.020,00935,00959,00959,001.420.959
11 gen 20241.062,001.073,501.008,001.010,001.010,00909.047
10 gen 20241.054,001.083,001.026,001.056,001.056,001.176.067
09 gen 20241.083,001.105,001.042,501.057,001.057,001.287.297
08 gen 20241.080,001.117,001.045,001.083,501.083,502.114.961
05 gen 20241.016,501.090,001.015,001.083,501.083,501.611.771
04 gen 2024950,001.018,00947,501.016,501.016,501.225.183
03 gen 2024905,00953,00890,50945,00945,001.697.847
02 gen 2024920,00920,00894,00902,50902,50569.753
29 dic 2023887,00925,00870,00920,50920,50637.588
28 dic 2023840,00899,50840,00870,00870,001.398.826
28 dic 20230.1521 Dividendo
27 dic 2023890,00915,00828,00840,00839,851.469.962
26 dic 2023940,00941,00870,00887,00886,841.395.356
22 dic 2023951,00960,00903,00941,50941,33631.820
21 dic 2023971,00999,00902,00949,00948,831.543.638
20 dic 2023992,001.019,00945,00952,50952,331.124.918
19 dic 2023960,00991,50954,00989,50989,32767.450
18 dic 2023925,00970,00909,00951,50951,331.525.165
15 dic 20231.030,001.035,00915,00923,00922,832.276.636
14 dic 20231.055,001.070,00993,001.026,501.026,311.901.423
13 dic 20231.150,001.180,001.021,001.044,501.044,311.368.631
12 dic 20231.145,001.145,001.070,001.115,501.115,301.841.285
11 dic 20231.111,001.145,001.050,001.119,001.118,801.240.139
07 dic 20231.039,501.100,001.011,501.097,001.096,802.207.651
06 dic 20231.000,001.030,00990,001.024,501.024,311.163.605
05 dic 20231.026,001.043,50950,00986,00985,821.682.432
04 dic 20231.065,001.080,00950,001.026,001.025,811.373.395
01 dic 2023985,001.055,00980,001.050,001.049,812.582.081
*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...