Vocento 15 años 18 de Diciembre, 23:29 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALMIRALL (ALM)ALMIRALL (ALM)

0,293,45 %
8,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 8,430 8,410 -0,83 8,480 8,290 295.466
14/12/2017 8,350 8,480 1,07 8,510 8,270 399.951
13/12/2017 8,590 8,390 -1,99 8,590 8,280 416.233
12/12/2017 8,320 8,560 3,88 8,650 8,200 739.184
11/12/2017 8,350 8,240 -0,96 8,370 8,140 410.570
08/12/2017 8,530 8,320 -2,58 8,590 8,310 195.881
07/12/2017 8,550 8,540 0,23 8,600 8,400 203.211
06/12/2017 8,300 8,520 1,55 8,560 8,300 404.900
05/12/2017 8,200 8,390 1,82 8,450 8,150 516.869
04/12/2017 8,290 8,240 0,24 8,320 8,120 273.603
01/12/2017 8,450 8,220 -2,49 8,510 8,190 262.013
30/11/2017 8,280 8,430 1,81 8,520 8,280 508.468
29/11/2017 8,160 8,280 1,47 8,320 8,100 497.637
28/11/2017 8,270 8,160 -1,33 8,330 8,150 218.470
27/11/2017 8,270 8,270 0,24 8,390 8,170 254.433
24/11/2017 8,330 8,250 -0,60 8,350 8,240 251.760
23/11/2017 8,300 8,300 0,00 8,370 8,300 358.675
22/11/2017 8,380 8,300 -0,48 8,470 8,200 491.107
21/11/2017 8,280 8,340 0,85 8,370 8,170 432.041
20/11/2017 8,160 8,270 1,85 8,290 8,070 537.877
17/11/2017 8,190 8,120 -1,22 8,190 7,920 626.900
16/11/2017 7,660 8,220 8,16 8,280 7,600 862.182
15/11/2017 7,510 7,600 0,53 7,620 7,280 892.279
14/11/2017 7,750 7,560 -2,20 7,750 7,540 665.104
13/11/2017 8,000 7,730 -3,25 8,010 7,530 952.371
10/11/2017 8,100 7,990 -1,60 8,140 7,920 588.768
09/11/2017 8,400 8,120 -3,91 8,480 8,120 433.729
08/11/2017 8,610 8,450 -2,42 8,770 8,380 739.852
07/11/2017 8,720 8,660 -0,46 8,770 8,570 705.622
06/11/2017 7,900 8,700 7,01 8,840 7,900 1.527.859
03/11/2017 8,090 8,130 1,12 8,160 7,920 552.787
02/11/2017 8,050 8,040 0,37 8,160 8,000 581.299
01/11/2017 8,250 8,010 -3,61 8,390 7,980 969.687
31/10/2017 8,480 8,310 -1,77 8,530 8,200 785.033
30/10/2017 8,320 8,460 3,68 8,500 8,170 781.404
27/10/2017 8,070 8,160 0,62 8,220 8,060 345.382
26/10/2017 8,080 8,110 0,62 8,410 8,000 578.874
25/10/2017 8,190 8,060 -1,35 8,190 8,060 490.857
24/10/2017 8,160 8,170 0,25 8,220 8,110 217.566
23/10/2017 8,150 8,150 0,74 8,180 8,060 222.119
20/10/2017 8,280 8,090 -1,58 8,290 8,070 329.123
19/10/2017 8,330 8,220 -0,96 8,390 8,200 397.824
18/10/2017 8,380 8,300 -0,36 8,510 8,300 302.382
17/10/2017 8,190 8,330 1,09 8,400 8,190 181.991
16/10/2017 8,350 8,240 -1,44 8,380 8,190 275.427
13/10/2017 8,330 8,360 0,97 8,620 8,210 536.432
12/10/2017 8,360 8,280 -0,24 8,380 8,200 166.780
11/10/2017 8,300 8,300 1,10 8,540 8,280 517.656
10/10/2017 8,400 8,210 -2,26 8,440 8,140 452.104
09/10/2017 8,480 8,400 -0,36 8,840 8,370 512.181
06/10/2017 8,450 8,430 -0,24 8,510 8,310 426.787
05/10/2017 8,200 8,450 1,32 8,600 8,140 463.526
04/10/2017 8,500 8,340 -1,88 8,550 8,290 328.501
03/10/2017 8,560 8,500 -0,47 8,600 8,440 300.224
02/10/2017 8,440 8,540 -0,81 8,690 8,410 354.168
29/09/2017 8,800 8,610 -2,16 8,960 8,440 630.034
28/09/2017 8,940 8,800 -1,01 9,050 8,720 316.983
27/09/2017 9,000 8,890 -1,00 9,110 8,860 211.613
26/09/2017 9,160 8,980 -2,18 9,180 8,960 170.533
25/09/2017 8,840 9,180 2,57 9,200 8,840 332.391
22/09/2017 9,150 8,950 -2,29 9,190 8,890 433.628
21/09/2017 9,150 9,160 -0,43 9,350 9,000 380.253
20/09/2017 9,510 9,200 -3,16 9,510 9,190 279.698
19/09/2017 9,350 9,500 1,60 9,500 9,300 244.750
18/09/2017 9,500 9,350 -1,58 9,630 9,320 428.542
15/09/2017 9,650 9,500 -2,06 9,680 9,170 818.212
14/09/2017 9,880 9,700 -1,82 9,880 9,650 289.390
13/09/2017 9,630 9,880 2,38 9,930 9,510 460.833
12/09/2017 9,700 9,650 0,52 9,740 9,550 376.720
11/09/2017 9,640 9,600 -0,31 9,720 9,420 489.839
08/09/2017 9,300 9,630 3,10 9,770 9,230 629.676
07/09/2017 9,340 9,340 0,11 9,350 9,120 474.087
06/09/2017 8,840 9,330 6,87 9,340 8,700 1.111.598
05/09/2017 8,710 8,730 0,34 8,840 8,590 387.914
04/09/2017 8,910 8,700 -1,36 8,910 8,610 370.789
01/09/2017 8,650 8,820 2,32 8,840 8,590 432.272
31/08/2017 8,680 8,620 0,35 8,680 8,540 358.547
30/08/2017 8,390 8,590 2,63 8,680 8,270 450.170
29/08/2017 8,280 8,370 1,09 8,430 8,030 490.084
28/08/2017 8,400 8,280 -1,19 8,420 8,220 236.863
25/08/2017 8,110 8,380 3,46 8,490 8,110 444.137
24/08/2017 8,120 8,100 -0,25 8,180 8,050 243.190
23/08/2017 8,080 8,120 1,12 8,160 8,000 258.178
22/08/2017 8,050 8,030 0,00 8,180 7,980 604.456
21/08/2017 8,070 8,030 -0,62 8,130 7,990 350.674
18/08/2017 8,290 8,080 -3,23 8,300 8,020 503.190
17/08/2017 7,910 8,350 5,43 8,410 7,880 1.037.804
16/08/2017 7,850 7,920 0,76 7,950 7,850 356.747
15/08/2017 8,020 7,860 -1,50 8,020 7,850 429.962
14/08/2017 8,060 7,980 -0,25 8,060 7,960 522.057
11/08/2017 7,950 8,000 0,13 8,040 7,950 555.700
10/08/2017 8,000 7,990 -0,37 8,080 7,940 523.224
09/08/2017 8,050 8,020 -0,25 8,230 7,960 1.404.852
08/08/2017 7,950 8,040 1,13 8,080 7,910 401.734
07/08/2017 8,290 7,950 -4,10 8,290 7,920 1.140.038
04/08/2017 7,910 8,290 4,80 8,340 7,910 781.658
03/08/2017 8,040 7,910 -1,25 8,120 7,900 709.387
02/08/2017 8,000 8,010 -0,50 8,250 7,930 635.851
01/08/2017 8,240 8,050 -1,59 8,270 8,050 643.157
31/07/2017 8,200 8,180 0,12 8,500 7,860 1.360.584
28/07/2017 8,450 8,170 -3,31 8,490 8,110 712.852
27/07/2017 8,500 8,450 -0,12 8,740 8,320 932.963
26/07/2017 8,760 8,460 -2,31 8,860 8,350 1.651.199
25/07/2017 8,250 8,660 3,59 8,890 8,050 1.483.553
24/07/2017 8,800 8,360 -3,91 8,800 8,320 1.050.265
21/07/2017 8,940 8,700 -2,47 8,950 8,510 1.353.657
20/07/2017 9,040 8,920 -0,89 9,050 8,920 543.207
19/07/2017 9,080 9,000 -0,55 9,240 8,970 738.570
18/07/2017 9,140 9,050 -0,77 9,140 8,940 685.788
17/07/2017 9,200 9,120 -0,98 9,350 9,090 650.518
14/07/2017 8,920 9,210 2,45 9,650 8,850 1.202.325
13/07/2017 9,120 8,990 -1,32 9,300 8,900 1.058.052
12/07/2017 8,830 9,110 2,94 9,340 8,750 2.925.941
11/07/2017 9,730 8,850 -9,69 9,750 8,780 3.182.848
10/07/2017 12,230 9,800 -24,67 12,230 9,370 5.429.827
07/07/2017 13,320 13,010 -2,62 13,400 13,000 608.178
06/07/2017 14,030 13,360 -5,72 14,080 13,250 721.028
05/07/2017 14,400 14,170 -1,87 14,410 14,140 480.622
04/07/2017 14,290 14,440 1,12 14,450 14,200 185.845
03/07/2017 14,520 14,280 0,14 14,590 14,170 155.828
30/06/2017 14,470 14,260 -0,97 14,470 14,220 186.594
29/06/2017 14,540 14,400 -1,71 14,600 14,330 356.397
28/06/2017 14,800 14,650 -0,68 14,800 14,510 149.236
27/06/2017 14,660 14,750 0,89 14,890 14,660 131.203
26/06/2017 14,850 14,620 -1,75 14,920 14,580 126.523
23/06/2017 14,980 14,880 -0,67 15,070 14,850 72.245
22/06/2017 14,900 14,980 0,88 14,980 14,700 316.058
21/06/2017 14,850 14,850 -0,20 14,980 14,850 77.078
20/06/2017 14,890 14,880 -0,47 15,100 14,800 163.511
19/06/2017 15,190 14,950 -1,06 15,190 14,900 107.039
16/06/2017 15,080 15,110 0,13 15,250 15,050 168.773
15/06/2017 15,380 15,090 -1,05 15,430 15,030 156.996
14/06/2017 15,130 15,250 0,86 15,370 15,110 95.082
13/06/2017 15,060 15,120 0,93 15,200 15,030 91.620
12/06/2017 14,900 14,980 0,13 15,140 14,900 176.856
09/06/2017 15,100 14,960 -1,19 15,300 14,900 218.930
08/06/2017 15,250 15,140 -1,05 15,300 15,070 130.126
07/06/2017 15,160 15,300 0,07 15,350 15,000 298.918
06/06/2017 15,560 15,290 -1,86 15,560 15,250 116.034
05/06/2017 15,680 15,580 -0,26 15,720 15,440 116.535
02/06/2017 15,600 15,620 0,45 15,680 15,450 168.722
01/06/2017 15,490 15,550 0,52 15,610 15,480 122.221
31/05/2017 15,220 15,470 1,78 15,560 15,220 166.434
30/05/2017 15,330 15,200 -0,72 15,370 14,950 255.566
29/05/2017 15,112 15,310 1,11 15,409 15,112 89.552
26/05/2017 15,438 15,142 -2,23 15,508 15,142 146.599
25/05/2017 15,508 15,488 0,51 15,606 15,419 118.939
24/05/2017 15,527 15,409 -0,06 15,527 15,261 112.482
23/05/2017 15,359 15,419 0,58 15,537 15,241 140.248
22/05/2017 15,369 15,330 -0,77 15,547 15,300 129.154
19/05/2017 15,330 15,448 0,45 15,448 15,221 129.542
18/05/2017 15,359 15,379 -0,38 15,438 15,024 185.560
17/05/2017 15,636 15,438 -2,25 15,754 15,389 165.799
16/05/2017 15,705 15,794 0,57 15,794 15,577 151.346
15/05/2017 15,794 15,705 -0,93 15,942 15,656 122.657
12/05/2017 15,804 15,853 0,94 15,922 15,636 154.176
11/05/2017 15,913 15,705 -1,24 15,972 15,636 249.387
10/05/2017 16,416 15,903 -2,25 16,416 15,814 182.515
09/05/2017 15,745 16,268 3,72 16,377 15,705 483.752
08/05/2017 16,308 15,685 -4,34 16,456 15,527 778.422
05/05/2017 16,476 16,397 -1,66 16,643 16,298 230.303
04/05/2017 16,436 16,673 1,50 16,673 16,357 178.525
03/05/2017 16,397 16,426 -0,42 16,643 16,298 110.381
02/05/2017 16,189 16,495 0,72 16,495 15,962 129.037
28/04/2017 16,367 16,377 -0,36 16,397 16,209 116.943
27/04/2017 15,824 16,436 3,61 16,456 15,774 210.883
26/04/2017 15,863 15,863 0,56 15,883 15,715 77.804
25/04/2017 15,804 15,774 -0,19 16,031 15,725 156.316
24/04/2017 16,071 15,804 2,50 16,071 15,478 288.074
21/04/2017 16,140 15,419 -4,64 16,140 15,320 551.029
20/04/2017 15,922 16,169 1,05 16,298 15,922 244.567
19/04/2017 15,903 16,001 0,31 16,001 15,853 182.143
18/04/2017 15,853 15,952 0,50 16,238 15,853 227.211
13/04/2017 15,853 15,873 -0,31 15,903 15,754 83.571
12/04/2017 15,942 15,922 -0,31 16,031 15,804 137.337
11/04/2017 15,992 15,972 -0,06 15,992 15,903 173.751
10/04/2017 16,071 15,982 0,06 16,071 15,873 146.077
07/04/2017 15,804 15,972 1,06 16,031 15,508 272.290
06/04/2017 15,231 15,804 2,63 16,100 15,231 521.287
05/04/2017 15,182 15,399 1,37 15,399 15,112 135.762
04/04/2017 15,280 15,191 -0,71 15,290 15,152 107.294
03/04/2017 15,033 15,300 1,77 15,429 15,014 204.658
31/03/2017 15,024 15,033 -1,10 15,261 14,974 192.320
30/03/2017 14,994 15,201 1,58 15,201 14,915 161.420
29/03/2017 14,875 14,964 1,00 14,964 14,737 139.574
28/03/2017 14,717 14,816 0,87 14,964 14,648 163.899
27/03/2017 14,747 14,688 0,81 14,747 14,540 99.835
24/03/2017 14,767 14,569 -0,74 14,767 14,530 108.567
23/03/2017 14,569 14,678 0,75 14,678 14,480 158.737
22/03/2017 14,520 14,569 0,34 14,707 14,411 154.936
21/03/2017 14,905 14,520 -1,80 14,905 14,480 171.412
20/03/2017 14,964 14,786 -0,73 15,033 14,786 111.104
17/03/2017 14,668 14,895 1,55 14,915 14,619 228.664
16/03/2017 14,628 14,668 1,02 14,717 14,470 197.659
15/03/2017 14,401 14,520 0,07 14,599 14,223 169.071
14/03/2017 14,619 14,510 -0,74 14,658 14,441 165.304
13/03/2017 14,628 14,619 0,27 14,747 14,589 138.441
10/03/2017 14,569 14,579 0,34 14,717 14,540 101.341
09/03/2017 14,500 14,530 0,07 14,559 14,263 499.185
08/03/2017 14,628 14,520 -0,68 14,678 14,470 277.528
07/03/2017 15,063 14,619 -2,05 15,063 14,451 342.741
06/03/2017 14,836 14,925 -0,33 15,063 14,836 135.515
03/03/2017 15,211 14,974 -1,49 15,221 14,905 129.129
02/03/2017 15,033 15,201 1,58 15,201 14,826 154.223
01/03/2017 14,816 14,964 0,60 14,994 14,786 191.690
28/02/2017 14,856 14,875 -0,26 14,964 14,668 274.940
27/02/2017 15,409 14,915 -3,76 15,409 14,421 499.714
24/02/2017 15,636 15,498 -0,32 15,636 15,350 90.370
23/02/2017 15,715 15,547 -1,01 15,715 15,547 118.747
22/02/2017 15,636 15,705 0,63 15,705 15,547 104.051
21/02/2017 15,478 15,606 0,89 15,646 15,389 90.241
20/02/2017 15,270 15,468 -0,13 15,596 15,270 81.773
17/02/2017 15,448 15,488 0,26 15,587 15,320 78.085
16/02/2017 15,488 15,448 0,39 15,567 15,409 127.705
15/02/2017 15,330 15,389 0,45 15,468 15,241 118.951
14/02/2017 15,280 15,320 0,00 15,389 15,142 87.668
13/02/2017 15,310 15,320 0,26 15,399 15,211 66.375
10/02/2017 15,261 15,280 0,13 15,350 15,182 131.743
09/02/2017 15,043 15,261 1,44 15,369 15,043 130.553
08/02/2017 15,093 15,043 0,79 15,103 14,964 152.140
07/02/2017 15,112 14,925 -0,66 15,112 14,777 219.578
06/02/2017 15,409 15,024 -2,19 15,429 15,014 158.353
03/02/2017 15,270 15,359 1,24 15,389 15,083 167.148
02/02/2017 14,885 15,172 1,39 15,191 14,806 194.863
01/02/2017 14,777 14,964 1,68 15,024 14,767 315.719
31/01/2017 14,806 14,717 -0,93 14,856 14,638 88.426
30/01/2017 14,964 14,856 -0,66 14,994 14,767 100.847
27/01/2017 14,816 14,954 0,66 15,033 14,658 124.833
26/01/2017 15,103 14,856 -0,27 15,162 14,796 153.165
25/01/2017 14,638 14,895 2,31 14,935 14,569 131.926
24/01/2017 14,727 14,559 -1,54 14,954 14,549 172.761
23/01/2017 14,727 14,786 -0,20 14,925 14,658 100.151
20/01/2017 15,142 14,816 -2,02 15,142 14,786 132.389
19/01/2017 14,875 15,122 1,59 15,261 14,875 192.619
18/01/2017 14,964 14,885 0,27 15,122 14,796 124.166
17/01/2017 15,093 14,846 -0,86 15,122 14,727 133.214
16/01/2017 15,191 14,974 -1,75 15,191 14,974 80.417
13/01/2017 15,270 15,241 0,85 15,270 15,004 314.799
12/01/2017 15,073 15,112 -1,35 15,330 14,915 151.141
11/01/2017 15,270 15,320 0,13 15,458 15,241 133.527
10/01/2017 15,508 15,300 -1,15 15,567 15,231 121.161
09/01/2017 15,675 15,478 -0,82 15,675 15,340 114.559
06/01/2017 15,577 15,606 0,32 15,646 15,478 56.565
05/01/2017 15,043 15,557 3,55 15,636 14,964 185.130
04/01/2017 14,806 15,024 0,46 15,024 14,786 94.415
03/01/2017 14,619 14,954 2,30 14,984 14,609 222.268
02/01/2017 14,490 14,619 0,27 14,717 14,490 51.613
30/12/2016 14,589 14,579 -0,27 14,668 14,490 95.011
29/12/2016 14,382 14,619 2,00 14,678 14,223 107.215
28/12/2016 14,698 14,332 -1,96 14,698 14,253 133.063
27/12/2016 14,540 14,619 1,37 14,658 14,520 130.098
23/12/2016 14,322 14,421 0,69 14,579 14,273 121.841
22/12/2016 14,273 14,322 0,90 14,530 14,125 189.397
21/12/2016 14,194 14,194 -0,21 14,391 14,125 161.710
20/12/2016 14,105 14,223 0,70 14,342 13,977 148.714

Mas noticias

publicidad
publicidad