publicidad
25 de Mayo, 02:58 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALMIRALL (ALM)ALMIRALL (ALM)

0,000,00 %
9,30

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 9,300 9,300 0,00 9,340 9,230 201.987
23/05/2013 9,510 9,300 -3,33 9,510 9,250 396.758
22/05/2013 9,620 9,620 -0,41 9,690 9,510 178.035
21/05/2013 9,560 9,660 1,47 9,680 9,550 331.031
20/05/2013 9,660 9,520 -1,14 9,750 9,510 131.551
17/05/2013 9,560 9,630 1,58 9,750 9,500 340.331
16/05/2013 9,835 9,481 -3,12 9,835 9,431 312.184
15/05/2013 9,865 9,786 -0,70 9,944 9,727 148.036
14/05/2013 10,171 9,855 -3,19 10,200 9,816 294.113
13/05/2013 10,545 10,180 -3,82 10,545 10,102 221.424
10/05/2013 10,525 10,584 1,03 10,584 10,377 118.704
09/05/2013 10,427 10,476 0,09 10,515 10,348 47.319
08/05/2013 10,476 10,466 0,28 10,545 10,299 164.942
07/05/2013 10,151 10,437 3,22 10,644 10,151 177.369
06/05/2013 10,308 10,111 -1,54 10,308 10,102 67.011
03/05/2013 10,239 10,269 0,77 10,407 10,151 149.945
02/05/2013 9,964 10,190 2,99 10,308 9,964 257.264
30/04/2013 9,954 9,895 -0,20 9,973 9,855 69.076
29/04/2013 9,855 9,914 0,30 9,924 9,816 41.037
26/04/2013 9,816 9,885 0,91 9,934 9,796 93.268
25/04/2013 9,826 9,796 0,00 9,835 9,668 69.284
24/04/2013 9,757 9,796 0,10 9,895 9,678 125.649
23/04/2013 9,973 9,786 -1,49 10,151 9,786 385.535
22/04/2013 9,826 9,934 1,20 10,003 9,776 85.669
19/04/2013 9,550 9,816 2,47 9,865 9,510 154.247
18/04/2013 9,914 9,579 -3,19 9,964 9,451 443.534
17/04/2013 10,239 9,895 -3,92 10,249 9,727 198.705
16/04/2013 10,466 10,299 0,19 10,663 10,200 505.106
15/04/2013 10,249 10,279 -0,19 10,348 10,180 92.255
12/04/2013 10,328 10,299 -0,38 10,348 10,249 126.223
11/04/2013 10,348 10,338 -0,09 10,387 10,220 99.371
10/04/2013 10,052 10,348 3,35 10,417 10,052 212.183
09/04/2013 9,944 10,013 0,59 10,082 9,816 199.147
08/04/2013 10,102 9,954 -0,88 10,131 9,924 279.619
05/04/2013 10,042 10,042 0,10 10,062 9,835 299.284
04/04/2013 9,934 10,033 0,20 10,082 9,904 158.233
03/04/2013 10,013 10,013 0,10 10,092 9,914 265.975
02/04/2013 9,648 10,003 4,10 10,003 9,648 237.973
28/03/2013 9,481 9,609 1,04 9,648 9,481 67.265
27/03/2013 9,510 9,510 0,00 9,599 9,481 94.545
26/03/2013 9,697 9,510 -3,11 9,766 9,392 221.298
25/03/2013 10,052 9,816 -1,19 10,052 9,697 113.218
22/03/2013 10,023 9,934 -0,69 10,023 9,865 44.047
21/03/2013 10,052 10,003 -0,39 10,072 9,924 71.993
20/03/2013 9,954 10,042 1,19 10,102 9,954 51.708
19/03/2013 10,033 9,924 -0,79 10,111 9,914 92.402
18/03/2013 9,806 10,003 -0,30 10,052 9,786 116.763
15/03/2013 9,944 10,033 0,59 10,141 9,895 154.857
14/03/2013 9,944 9,973 -0,39 10,033 9,855 101.927
13/03/2013 9,924 10,013 0,99 10,023 9,658 148.357
12/03/2013 10,092 9,914 -1,37 10,121 9,904 172.337
11/03/2013 9,993 10,052 0,89 10,102 9,934 103.123
08/03/2013 9,944 9,964 0,00 10,003 9,845 113.398
07/03/2013 9,924 9,964 0,40 10,023 9,845 126.374
06/03/2013 9,855 9,924 0,40 10,033 9,707 314.567
05/03/2013 9,599 9,885 3,19 9,904 9,579 206.791
04/03/2013 9,392 9,579 0,31 9,727 9,392 146.173
01/03/2013 9,550 9,550 -0,41 9,707 9,293 116.727
28/02/2013 9,658 9,589 -1,12 9,668 9,559 89.368
27/02/2013 9,757 9,697 0,00 9,766 9,461 120.138
26/02/2013 9,215 9,697 3,14 9,727 9,175 307.313
25/02/2013 9,441 9,402 0,85 9,510 9,185 558.281
22/02/2013 9,362 9,323 -1,87 9,412 9,165 427.947
21/02/2013 9,481 9,500 0,21 9,559 9,136 272.316
20/02/2013 9,776 9,481 -2,83 9,895 9,412 501.087
19/02/2013 9,559 9,757 2,70 9,796 9,461 250.667
18/02/2013 9,648 9,500 -1,03 9,648 9,264 289.090
15/02/2013 9,412 9,599 3,62 9,747 9,293 336.280
14/02/2013 9,284 9,264 0,43 9,362 9,077 213.195
13/02/2013 8,998 9,224 2,86 9,303 8,998 259.279
12/02/2013 8,958 8,968 0,00 9,017 8,899 114.894
11/02/2013 8,742 8,968 1,68 8,968 8,712 90.085
08/02/2013 8,742 8,820 1,13 8,909 8,495 263.441
07/02/2013 8,850 8,722 -0,11 8,870 8,397 172.655
06/02/2013 8,742 8,732 -0,78 8,899 8,712 218.690
05/02/2013 8,879 8,801 -1,54 8,939 8,742 214.234
04/02/2013 9,047 8,939 0,55 9,077 8,879 137.619
01/02/2013 8,988 8,889 -1,10 8,998 8,771 143.527
31/01/2013 9,126 8,988 -2,67 9,165 8,623 259.331
30/01/2013 9,017 9,234 3,54 9,264 8,919 570.784
29/01/2013 9,037 8,919 0,56 9,106 8,515 541.790
28/01/2013 8,742 8,870 2,62 8,870 8,633 165.249
25/01/2013 8,673 8,643 0,57 8,692 8,554 94.448
24/01/2013 8,653 8,594 0,23 8,673 8,426 126.591
23/01/2013 8,456 8,574 1,52 8,653 8,377 210.725
22/01/2013 8,239 8,446 2,02 8,495 8,239 173.394
21/01/2013 8,081 8,278 0,60 8,456 8,081 286.677
18/01/2013 8,002 8,229 5,30 8,328 7,884 195.914
17/01/2013 7,588 7,815 2,06 8,032 7,588 186.030
16/01/2013 7,490 7,657 3,05 7,657 7,411 176.376
15/01/2013 7,519 7,431 -0,13 7,519 7,322 97.269
14/01/2013 7,480 7,441 0,27 7,480 7,332 110.263
11/01/2013 7,460 7,421 -0,79 7,480 7,382 84.893
10/01/2013 7,490 7,480 0,66 7,490 7,391 98.327
09/01/2013 7,421 7,431 0,53 7,470 7,372 112.073
08/01/2013 7,480 7,391 0,54 7,480 7,322 94.073
07/01/2013 7,451 7,352 -0,93 7,470 7,352 120.561
04/01/2013 7,431 7,421 0,40 7,480 7,362 69.296
03/01/2013 7,342 7,391 0,67 7,391 7,313 104.821
02/01/2013 7,411 7,342 0,00 7,431 7,342 124.051
31/12/2012 7,382 7,342 0,67 7,391 7,303 38.855
28/12/2012 7,588 7,293 -3,27 7,677 7,293 123.726
27/12/2012 7,273 7,539 3,66 7,539 7,273 91.216
24/12/2012 7,490 7,273 -1,99 7,490 7,096 371.340
21/12/2012 7,342 7,421 0,94 7,539 7,313 136.021
20/12/2012 7,253 7,352 0,81 7,382 7,253 62.245
19/12/2012 7,283 7,293 -0,27 7,362 7,283 33.045
18/12/2012 7,382 7,313 -0,27 7,382 7,253 30.763
17/12/2012 7,293 7,332 0,54 7,382 7,214 67.862
14/12/2012 7,322 7,293 -0,94 7,391 7,293 53.791
13/12/2012 7,332 7,362 1,22 7,382 7,184 95.986
12/12/2012 7,303 7,273 1,65 7,332 7,234 65.366
11/12/2012 7,106 7,155 1,26 7,244 7,096 354.992
10/12/2012 7,017 7,066 -0,42 7,076 6,977 64.770
07/12/2012 7,125 7,096 0,56 7,145 7,007 100.229
06/12/2012 7,096 7,056 -0,56 7,096 7,037 13.901
05/12/2012 7,046 7,096 0,42 7,175 7,046 104.489
04/12/2012 7,145 7,066 -0,42 7,145 7,046 102.689
03/12/2012 7,076 7,096 1,12 7,135 6,987 279.635
30/11/2012 6,731 7,017 6,27 7,046 6,731 254.938
29/11/2012 6,514 6,603 0,75 6,633 6,504 64.722
28/11/2012 6,662 6,554 -0,90 6,702 6,485 32.173
27/11/2012 6,593 6,613 -0,15 6,662 6,534 13.863
26/11/2012 6,731 6,623 -0,74 6,731 6,554 18.924
23/11/2012 6,672 6,672 -0,29 6,672 6,554 35.182
22/11/2012 6,554 6,692 0,44 6,692 6,554 74.231
21/11/2012 6,613 6,662 0,15 6,721 6,524 46.545
20/11/2012 6,741 6,652 -1,03 6,751 6,564 31.714
19/11/2012 6,800 6,721 -0,29 6,800 6,564 20.486
16/11/2012 6,711 6,741 0,00 6,800 6,613 27.280
15/11/2012 6,603 6,741 -0,44 6,830 6,603 82.713
14/11/2012 6,544 6,770 3,46 6,770 6,485 66.953
13/11/2012 6,475 6,544 1,07 6,662 6,416 66.780
12/11/2012 6,741 6,475 -0,60 6,741 6,366 31.398
09/11/2012 6,396 6,514 1,22 6,642 6,396 119.536
08/11/2012 6,504 6,435 -2,39 6,721 6,396 30.057
07/11/2012 6,741 6,593 -0,15 6,770 6,534 30.286
06/11/2012 6,682 6,603 -1,76 6,731 6,593 38.208
05/11/2012 6,849 6,721 -1,59 6,849 6,702 19.683
02/11/2012 6,869 6,830 0,58 6,889 6,702 35.614
01/11/2012 6,800 6,790 -0,14 6,879 6,731 30.952
31/10/2012 6,751 6,800 -1,00 6,899 6,751 47.329
30/10/2012 6,652 6,869 1,75 6,899 6,652 62.005
29/10/2012 6,504 6,751 2,54 6,751 6,455 68.019
26/10/2012 6,593 6,583 1,83 6,603 6,455 27.464
25/10/2012 6,642 6,465 -2,24 6,642 6,455 94.504
24/10/2012 6,662 6,613 -0,59 6,662 6,524 34.247
23/10/2012 6,603 6,652 0,75 6,652 6,426 33.573
22/10/2012 6,573 6,603 0,60 6,652 6,554 15.100
19/10/2012 6,603 6,564 -0,89 6,613 6,524 15.544
18/10/2012 6,682 6,623 -0,59 6,682 6,426 30.127
17/10/2012 6,879 6,662 -1,17 6,879 6,642 31.409
16/10/2012 6,652 6,741 1,18 6,859 6,613 154.337
15/10/2012 6,199 6,662 5,46 6,662 6,199 142.582
12/10/2012 6,357 6,317 -0,62 6,366 6,238 25.893
11/10/2012 6,357 6,357 0,00 6,396 6,337 19.550
10/10/2012 6,317 6,357 0,00 6,406 6,307 27.671
09/10/2012 6,396 6,357 0,31 6,406 6,307 57.957
08/10/2012 6,297 6,337 -0,16 6,376 6,090 48.100
05/10/2012 6,288 6,347 1,26 6,347 6,228 15.133
04/10/2012 6,081 6,268 1,92 6,288 6,081 197.600
03/10/2012 6,061 6,150 0,48 6,258 6,061 83.131
02/10/2012 6,090 6,120 0,98 6,209 6,061 83.756
01/10/2012 6,051 6,061 1,49 6,090 5,943 55.086
28/09/2012 5,923 5,972 0,33 6,041 5,884 113.199
27/09/2012 5,903 5,953 2,37 5,972 5,815 200.924
26/09/2012 6,031 5,815 -3,59 6,041 5,765 222.887
25/09/2012 6,110 6,031 -0,16 6,110 5,972 137.161
24/09/2012 6,110 6,041 0,82 6,209 5,953 258.676
21/09/2012 6,357 5,992 -6,32 6,702 5,992 338.219
20/09/2012 6,347 6,396 -0,76 6,426 6,347 43.901
19/09/2012 6,406 6,445 0,46 6,445 6,347 46.545
18/09/2012 6,258 6,416 0,62 6,416 6,258 59.929
17/09/2012 6,416 6,376 -1,67 6,455 6,366 26.266
14/09/2012 6,386 6,485 1,23 6,544 6,386 68.895
13/09/2012 6,485 6,406 -1,07 6,485 6,297 25.981
12/09/2012 6,278 6,475 1,08 6,504 6,278 84.361
11/09/2012 6,130 6,406 4,50 6,416 6,100 128.496
10/09/2012 6,209 6,130 -0,16 6,278 6,120 55.646
07/09/2012 6,110 6,140 0,00 6,248 6,041 69.462
06/09/2012 6,061 6,140 1,96 6,258 6,041 22.700
05/09/2012 6,110 6,022 -2,24 6,189 5,962 21.165
04/09/2012 6,081 6,159 2,12 6,228 6,012 23.097
03/09/2012 6,031 6,031 1,49 6,258 5,982 47.355
31/08/2012 5,824 5,943 1,86 6,090 5,824 124.700
30/08/2012 5,913 5,834 -1,00 5,943 5,824 23.607
29/08/2012 5,824 5,893 0,84 6,031 5,824 15.423
28/08/2012 6,002 5,844 -1,50 6,002 5,844 17.873
27/08/2012 5,815 5,933 2,03 5,962 5,815 13.987
24/08/2012 5,864 5,815 -0,84 5,864 5,815 11.377
23/08/2012 6,051 5,864 -0,83 6,051 5,834 30.187
22/08/2012 5,893 5,913 0,50 5,972 5,864 30.844
21/08/2012 6,012 5,884 -1,97 6,041 5,884 257.742
20/08/2012 5,884 6,002 2,53 6,090 5,854 46.308
17/08/2012 5,903 5,854 0,00 5,972 5,854 358.989
16/08/2012 5,844 5,854 0,17 5,982 5,844 75.818
15/08/2012 5,834 5,844 0,17 5,884 5,834 9.550
14/08/2012 5,834 5,834 -0,17 5,884 5,726 36.895
13/08/2012 5,864 5,844 0,34 5,874 5,824 19.990
10/08/2012 5,765 5,824 -0,17 5,893 5,765 9.883
09/08/2012 5,864 5,834 -0,17 5,962 5,746 76.695
08/08/2012 6,041 5,844 -2,14 6,041 5,775 34.926
07/08/2012 6,031 5,972 -0,33 6,100 5,962 37.861
06/08/2012 5,972 5,992 -0,16 6,120 5,962 96.510
03/08/2012 5,962 6,002 0,66 6,002 5,647 152.115
02/08/2012 6,130 5,962 -4,87 6,317 5,962 70.894
01/08/2012 6,238 6,268 0,95 6,317 6,090 101.603
31/07/2012 6,219 6,209 -3,08 6,386 6,041 322.404
30/07/2012 6,140 6,406 5,35 6,495 6,140 376.121
27/07/2012 6,061 6,081 -0,48 6,169 5,982 141.472
26/07/2012 6,209 6,110 2,65 6,209 6,031 179.568
25/07/2012 6,110 5,953 -0,33 6,189 5,726 205.763
24/07/2012 6,258 5,972 7,07 6,297 5,933 305.448
23/07/2012 5,903 5,578 -6,14 5,903 5,578 188.085
20/07/2012 5,933 5,943 -0,33 6,012 5,844 98.695
19/07/2012 5,893 5,962 1,51 5,962 5,893 101.209
18/07/2012 5,893 5,874 0,50 5,933 5,824 81.855
17/07/2012 5,834 5,844 -0,17 5,943 5,815 69.968
16/07/2012 5,864 5,854 -0,17 5,953 5,755 102.799
13/07/2012 5,884 5,864 1,02 5,884 5,706 150.343
12/07/2012 5,884 5,805 -2,64 5,933 5,805 127.812
11/07/2012 5,933 5,962 0,00 6,090 5,913 214.478
10/07/2012 5,923 5,962 0,50 6,012 5,923 34.968
09/07/2012 5,923 5,933 0,17 6,012 5,913 102.765
06/07/2012 5,943 5,923 0,00 6,071 5,893 133.826
05/07/2012 6,071 5,923 -0,66 6,150 5,913 151.117
04/07/2012 6,061 5,962 1,85 6,061 5,913 215.156
03/07/2012 5,686 5,854 1,89 5,854 5,617 96.526
02/07/2012 5,568 5,746 3,00 5,893 5,568 303.662
29/06/2012 5,489 5,578 3,85 5,647 5,460 231.371
28/06/2012 5,351 5,371 -0,18 5,460 5,312 306.022
27/06/2012 5,312 5,381 2,06 5,381 5,263 80.663
26/06/2012 5,302 5,273 -0,74 5,312 5,233 61.696
25/06/2012 5,420 5,312 -2,00 5,420 5,233 77.416
22/06/2012 5,420 5,420 0,00 5,499 5,322 460.011
21/06/2012 5,440 5,420 -0,18 5,509 5,381 98.665
20/06/2012 5,519 5,430 -1,61 5,548 5,401 160.848
19/06/2012 5,519 5,519 0,00 5,568 5,509 119.471
18/06/2012 5,617 5,519 -0,88 5,617 5,509 55.030
15/06/2012 5,568 5,568 -0,18 5,706 5,479 141.681
14/06/2012 5,548 5,578 0,71 5,657 5,322 165.557
13/06/2012 5,558 5,539 -0,71 5,627 5,479 112.396
12/06/2012 5,568 5,578 0,00 5,696 5,489 117.522
11/06/2012 5,706 5,578 0,00 5,834 5,578 155.237
08/06/2012 5,539 5,578 -0,35 5,854 5,519 144.148
07/06/2012 5,568 5,598 0,35 5,647 5,499 161.244
06/06/2012 5,519 5,578 1,07 5,617 5,479 46.895
05/06/2012 5,391 5,519 2,19 5,578 5,391 85.540
04/06/2012 5,479 5,401 -2,49 5,539 5,391 58.688
01/06/2012 5,529 5,539 -0,35 5,578 5,273 143.932
31/05/2012 5,677 5,558 -0,18 5,677 5,450 182.560
30/05/2012 5,627 5,568 -2,25 5,657 5,420 197.772
29/05/2012 5,824 5,696 -2,03 5,903 5,647 110.882
28/05/2012 5,874 5,815 -0,34 6,002 5,746 134.807

Mas noticias

publicidad