17 de Julio, 11:43 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

ALMIRALL (ALM)ALMIRALL (ALM)

0,050,42 %
11,86

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 11,870 11,810 -0,67 11,980 11,790 220.313
13/07/2018 11,890 11,890 0,85 12,000 11,760 498.184
12/07/2018 11,640 11,790 1,64 11,870 11,640 271.962
11/07/2018 11,690 11,600 -1,11 11,690 11,350 337.915
10/07/2018 11,940 11,730 -1,51 11,950 11,710 302.157
09/07/2018 11,900 11,910 0,51 12,110 11,830 551.669
06/07/2018 11,700 11,850 0,94 11,880 11,700 298.100
05/07/2018 11,750 11,740 0,17 11,930 11,660 351.666
04/07/2018 11,660 11,720 0,26 11,770 11,630 170.274
03/07/2018 11,500 11,690 1,65 11,730 11,500 348.527
02/07/2018 11,270 11,500 0,17 11,650 11,190 296.118
29/06/2018 11,430 11,480 -0,26 11,650 11,430 307.827
28/06/2018 11,370 11,510 0,44 11,580 11,370 441.093
27/06/2018 11,140 11,460 3,62 11,470 10,940 454.438
26/06/2018 10,980 11,060 1,75 11,140 10,850 219.176
25/06/2018 11,040 10,870 -1,72 11,140 10,830 226.911
22/06/2018 11,040 11,060 0,09 11,130 10,960 549.789
21/06/2018 11,050 11,050 0,36 11,210 10,990 232.751
20/06/2018 11,180 11,010 -0,72 11,250 10,980 251.507
19/06/2018 10,900 11,090 1,00 11,160 10,710 204.267
18/06/2018 11,100 10,980 -0,90 11,140 10,910 175.622
15/06/2018 11,250 11,080 -1,25 11,340 11,030 343.358
14/06/2018 11,120 11,220 0,90 11,280 11,110 299.988
13/06/2018 11,270 11,120 -1,33 11,290 10,930 365.914
12/06/2018 11,180 11,270 0,63 11,280 11,070 182.199
11/06/2018 11,200 11,200 0,81 11,320 11,140 230.346
08/06/2018 11,000 11,110 0,27 11,210 10,970 653.830
07/06/2018 11,200 11,080 -1,07 11,340 11,060 238.809
06/06/2018 11,170 11,200 0,45 11,290 11,080 228.053
05/06/2018 11,230 11,150 -0,71 11,380 11,120 213.655
04/06/2018 11,420 11,230 -1,14 11,530 11,210 303.807
01/06/2018 10,870 11,360 5,09 11,470 10,870 449.663
31/05/2018 11,030 10,810 -1,73 11,100 10,720 411.872
30/05/2018 11,080 11,000 -1,26 11,370 11,000 391.255
29/05/2018 11,230 11,140 -1,76 11,230 10,590 634.184
28/05/2018 11,370 11,340 -0,09 11,500 11,220 217.869
25/05/2018 11,460 11,350 -1,30 11,530 11,220 339.953
24/05/2018 11,640 11,500 -1,29 11,730 11,420 329.257
23/05/2018 11,590 11,650 0,52 11,690 11,340 598.211
22/05/2018 11,580 11,590 0,09 11,640 11,410 443.179
21/05/2018 11,590 11,580 0,61 11,700 11,440 543.919
18/05/2018 11,310 11,510 1,86 11,540 11,300 698.275
17/05/2018 10,990 11,300 2,82 11,420 10,990 1.005.654
16/05/2018 11,150 10,990 0,09 11,170 10,830 886.814
15/05/2018 10,529 10,980 5,47 11,079 10,460 1.557.783
14/05/2018 10,263 10,411 3,52 10,666 10,234 950.041
11/05/2018 10,136 10,057 0,29 10,136 9,979 167.162
10/05/2018 9,900 10,028 1,39 10,077 9,900 331.487
09/05/2018 10,028 9,890 -1,66 10,096 9,831 293.205
08/05/2018 10,224 10,057 -1,54 10,263 9,851 219.930
07/05/2018 10,224 10,214 0,00 10,283 10,146 195.760
04/05/2018 10,165 10,214 0,00 10,293 10,165 160.468
03/05/2018 10,244 10,214 -0,29 10,263 10,077 319.611
02/05/2018 10,165 10,244 0,97 10,244 9,998 362.026
30/04/2018 9,699 10,146 4,66 10,185 9,694 760.985
27/04/2018 9,286 9,694 4,11 9,733 9,286 583.155
26/04/2018 9,183 9,311 1,50 9,365 9,119 236.559
25/04/2018 9,276 9,173 -0,90 9,311 9,114 269.188
24/04/2018 9,325 9,257 -0,68 9,325 9,198 110.559
23/04/2018 9,267 9,321 0,16 9,379 9,257 81.116
20/04/2018 9,321 9,306 0,32 9,340 9,232 119.348
19/04/2018 9,340 9,276 -0,68 9,340 9,252 99.467
18/04/2018 9,281 9,340 0,96 9,399 9,252 271.896
17/04/2018 9,193 9,252 0,16 9,330 9,193 119.332
16/04/2018 9,217 9,237 0,32 9,271 9,159 92.455
13/04/2018 9,360 9,208 -1,52 9,365 9,144 116.570
12/04/2018 9,384 9,350 -0,05 9,483 9,252 240.201
11/04/2018 9,217 9,355 1,06 9,394 9,217 368.891
10/04/2018 9,311 9,257 -0,05 9,311 9,159 165.150
09/04/2018 9,104 9,262 0,59 9,340 9,104 237.458
06/04/2018 9,203 9,208 -0,21 9,208 9,095 193.965
05/04/2018 9,198 9,227 0,59 9,257 9,095 198.968
04/04/2018 9,379 9,173 -2,40 9,419 9,095 320.701
03/04/2018 9,424 9,399 -0,21 9,424 9,267 125.523
29/03/2018 9,448 9,419 -0,21 9,473 9,375 83.863
28/03/2018 9,276 9,438 1,10 9,438 9,134 153.424
27/03/2018 9,301 9,335 1,77 9,434 9,183 247.081
26/03/2018 9,311 9,173 -1,32 9,325 9,149 237.861
23/03/2018 9,104 9,296 0,69 9,409 8,903 375.599
22/03/2018 9,375 9,232 -2,08 9,384 9,159 258.169
21/03/2018 9,365 9,429 1,05 9,478 9,267 294.891
20/03/2018 9,473 9,330 -1,04 9,527 9,257 172.554
19/03/2018 9,679 9,429 -2,78 9,679 9,306 370.031
16/03/2018 9,399 9,699 1,75 9,718 9,335 896.818
15/03/2018 9,129 9,532 3,58 9,561 9,124 700.370
14/03/2018 9,154 9,203 -0,32 9,252 9,095 339.172
13/03/2018 9,281 9,232 -0,58 9,409 9,104 587.042
12/03/2018 9,203 9,286 1,07 9,286 9,085 620.672
09/03/2018 8,721 9,188 4,58 9,188 8,721 1.161.539
08/03/2018 8,594 8,785 2,46 8,785 8,579 447.881
07/03/2018 8,540 8,574 0,29 8,692 8,466 336.878
06/03/2018 8,707 8,550 -1,30 8,785 8,476 419.732
05/03/2018 8,392 8,663 3,16 8,736 8,368 478.557
02/03/2018 8,574 8,397 -2,84 8,628 8,358 382.788
01/03/2018 8,589 8,643 0,06 8,731 8,461 409.776
28/02/2018 8,554 8,638 0,57 8,731 8,491 380.072
27/02/2018 8,442 8,589 2,34 8,589 8,289 515.206
26/02/2018 8,122 8,392 4,53 8,422 8,059 599.812
23/02/2018 8,446 8,029 -4,94 8,520 7,675 2.520.614
22/02/2018 8,530 8,446 -1,77 8,589 8,432 274.676
21/02/2018 8,751 8,599 -1,96 8,751 8,496 297.676
20/02/2018 8,820 8,771 -0,28 8,859 8,623 201.668
19/02/2018 8,741 8,795 1,13 8,913 8,672 312.064
16/02/2018 8,672 8,697 0,80 8,736 8,633 239.801
15/02/2018 8,623 8,628 0,23 8,692 8,500 222.532
14/02/2018 8,417 8,609 1,98 8,721 8,417 432.072
13/02/2018 8,525 8,442 -0,29 8,564 8,392 260.796
12/02/2018 8,486 8,466 1,11 8,604 8,383 238.682
09/02/2018 8,240 8,373 1,55 8,461 8,137 560.259
08/02/2018 8,063 8,245 1,82 8,284 8,029 451.120
07/02/2018 8,059 8,098 1,73 8,117 7,911 369.858
06/02/2018 7,906 7,960 -0,61 8,083 7,739 690.380
05/02/2018 8,004 8,009 -1,27 8,162 7,911 610.589
02/02/2018 8,378 8,113 -2,82 8,378 8,014 1.105.353
01/02/2018 8,559 8,348 -2,75 8,677 8,309 547.247
31/01/2018 8,594 8,584 -0,63 8,687 8,525 290.974
30/01/2018 8,702 8,638 -1,29 8,731 8,505 474.574
29/01/2018 8,805 8,751 -0,45 8,805 8,687 182.907
26/01/2018 8,741 8,790 1,19 8,829 8,633 323.448
25/01/2018 8,702 8,687 -0,17 8,780 8,599 281.477
24/01/2018 8,741 8,702 0,11 8,820 8,643 314.927
23/01/2018 8,653 8,692 0,68 8,790 8,569 365.087
22/01/2018 8,663 8,633 -0,79 8,741 8,535 420.069
19/01/2018 8,707 8,702 -0,06 8,825 8,574 383.337
18/01/2018 8,712 8,707 0,57 8,741 8,476 471.580
17/01/2018 8,721 8,658 -1,12 8,721 8,559 315.814
16/01/2018 8,550 8,756 3,24 8,790 8,471 574.968
15/01/2018 8,427 8,481 1,47 8,515 8,378 271.321
12/01/2018 8,515 8,358 -1,39 8,530 8,329 650.316
11/01/2018 8,609 8,476 -0,92 8,633 8,383 687.249
10/01/2018 8,972 8,554 -5,27 9,031 8,486 954.588
09/01/2018 8,682 9,031 4,25 9,055 8,653 689.921
08/01/2018 8,663 8,663 0,80 8,751 8,579 407.335
05/01/2018 8,677 8,594 -0,57 8,707 8,505 235.315
04/01/2018 8,569 8,643 0,86 8,643 8,515 241.604
03/01/2018 8,437 8,569 2,29 8,628 8,358 468.697
02/01/2018 8,221 8,378 2,16 8,427 8,211 254.923
29/12/2017 8,397 8,201 -2,57 8,407 8,171 305.150
28/12/2017 8,633 8,417 -2,61 8,692 8,407 224.769
27/12/2017 8,466 8,643 1,62 8,790 8,417 636.850
22/12/2017 8,250 8,505 0,58 8,574 8,230 237.299
21/12/2017 8,309 8,456 1,29 8,456 8,162 286.840
20/12/2017 8,437 8,348 -0,70 8,437 8,073 700.190
19/12/2017 8,505 8,407 -1,61 8,594 8,329 301.755
18/12/2017 8,279 8,545 3,45 8,623 8,250 512.012
15/12/2017 8,279 8,260 -0,83 8,329 8,142 295.466
14/12/2017 8,201 8,329 1,07 8,358 8,122 399.951
13/12/2017 8,437 8,240 -1,99 8,437 8,132 416.233
12/12/2017 8,171 8,407 3,88 8,496 8,054 739.184
11/12/2017 8,201 8,093 -0,96 8,221 7,995 410.570
08/12/2017 8,378 8,171 -2,58 8,437 8,162 195.881
07/12/2017 8,397 8,388 0,23 8,446 8,250 203.211
06/12/2017 8,152 8,368 1,55 8,407 8,152 404.900
05/12/2017 8,054 8,240 1,82 8,299 8,004 516.869
04/12/2017 8,142 8,093 0,24 8,171 7,975 273.603
01/12/2017 8,299 8,073 -2,49 8,358 8,044 262.013
30/11/2017 8,132 8,279 1,81 8,368 8,132 508.468
29/11/2017 8,014 8,132 1,47 8,171 7,955 497.637
28/11/2017 8,122 8,014 -1,33 8,181 8,004 218.470
27/11/2017 8,122 8,122 0,24 8,240 8,024 254.433
24/11/2017 8,181 8,103 -0,60 8,201 8,093 251.760
23/11/2017 8,152 8,152 0,00 8,221 8,152 358.675
22/11/2017 8,230 8,152 -0,48 8,319 8,054 491.107
21/11/2017 8,132 8,191 0,85 8,221 8,024 432.041
20/11/2017 8,014 8,122 1,85 8,142 7,926 537.877
17/11/2017 8,044 7,975 -1,22 8,044 7,779 626.900
16/11/2017 7,523 8,073 8,16 8,132 7,464 862.182
15/11/2017 7,376 7,464 0,53 7,484 7,150 892.279
14/11/2017 7,612 7,425 -2,20 7,612 7,405 665.104
13/11/2017 7,857 7,592 -3,25 7,867 7,396 952.371
10/11/2017 7,955 7,847 -1,60 7,995 7,779 588.768
09/11/2017 8,250 7,975 -3,91 8,329 7,975 433.729
08/11/2017 8,456 8,299 -2,42 8,613 8,230 739.852
07/11/2017 8,564 8,505 -0,46 8,613 8,417 705.622
06/11/2017 7,759 8,545 7,01 8,682 7,759 1.527.859
03/11/2017 7,946 7,985 1,12 8,014 7,779 552.787
02/11/2017 7,906 7,896 0,37 8,014 7,857 581.299
01/11/2017 8,103 7,867 -3,61 8,240 7,838 969.687
31/10/2017 8,329 8,162 -1,77 8,378 8,054 785.033
30/10/2017 8,171 8,309 3,68 8,348 8,024 781.404
27/10/2017 7,926 8,014 0,62 8,073 7,916 345.382
26/10/2017 7,936 7,965 0,62 8,260 7,857 578.874
25/10/2017 8,044 7,916 -1,35 8,044 7,916 490.857
24/10/2017 8,014 8,024 0,25 8,073 7,965 217.566
23/10/2017 8,004 8,004 0,74 8,034 7,916 222.119
20/10/2017 8,132 7,946 -1,58 8,142 7,926 329.123
19/10/2017 8,181 8,073 -0,96 8,240 8,054 397.824
18/10/2017 8,230 8,152 -0,36 8,358 8,152 302.382
17/10/2017 8,044 8,181 1,09 8,250 8,044 181.991
16/10/2017 8,201 8,093 -1,44 8,230 8,044 275.427
13/10/2017 8,181 8,211 0,97 8,466 8,063 536.432
12/10/2017 8,211 8,132 -0,24 8,230 8,054 166.780
11/10/2017 8,152 8,152 1,10 8,388 8,132 517.656
10/10/2017 8,250 8,063 -2,26 8,289 7,995 452.104
09/10/2017 8,329 8,250 -0,36 8,682 8,221 512.181
06/10/2017 8,299 8,279 -0,24 8,358 8,162 426.787
05/10/2017 8,054 8,299 1,32 8,446 7,995 463.526
04/10/2017 8,348 8,191 -1,88 8,397 8,142 328.501
03/10/2017 8,407 8,348 -0,47 8,446 8,289 300.224
02/10/2017 8,289 8,388 -0,81 8,535 8,260 354.168
29/09/2017 8,643 8,456 -2,16 8,800 8,289 630.034
28/09/2017 8,780 8,643 -1,01 8,888 8,564 316.983
27/09/2017 8,839 8,731 -1,00 8,947 8,702 211.613
26/09/2017 8,996 8,820 -2,18 9,016 8,800 170.533
25/09/2017 8,682 9,016 2,57 9,036 8,682 332.391
22/09/2017 8,987 8,790 -2,29 9,026 8,731 433.628
21/09/2017 8,987 8,996 -0,43 9,183 8,839 380.253
20/09/2017 9,340 9,036 -3,16 9,340 9,026 279.698
19/09/2017 9,183 9,330 1,60 9,330 9,134 244.750
18/09/2017 9,330 9,183 -1,58 9,458 9,154 428.542
15/09/2017 9,478 9,330 -2,06 9,507 9,006 818.212
14/09/2017 9,704 9,527 -1,82 9,704 9,478 289.390
13/09/2017 9,458 9,704 2,38 9,753 9,340 460.833
12/09/2017 9,527 9,478 0,52 9,566 9,379 376.720
11/09/2017 9,468 9,429 -0,31 9,546 9,252 489.839
08/09/2017 9,134 9,458 3,10 9,596 9,065 629.676
07/09/2017 9,173 9,173 0,11 9,183 8,957 474.087
06/09/2017 8,682 9,163 6,87 9,173 8,545 1.111.598
05/09/2017 8,554 8,574 0,34 8,682 8,437 387.914
04/09/2017 8,751 8,545 -1,36 8,751 8,456 370.789
01/09/2017 8,496 8,663 2,32 8,682 8,437 432.272
31/08/2017 8,525 8,466 0,35 8,525 8,388 358.547
30/08/2017 8,240 8,437 2,63 8,525 8,122 450.170
29/08/2017 8,132 8,221 1,09 8,279 7,887 490.084
28/08/2017 8,250 8,132 -1,19 8,270 8,073 236.863
25/08/2017 7,965 8,230 3,46 8,338 7,965 444.137
24/08/2017 7,975 7,955 -0,25 8,034 7,906 243.190
23/08/2017 7,936 7,975 1,12 8,014 7,857 258.178
22/08/2017 7,906 7,887 0,00 8,034 7,838 604.456
21/08/2017 7,926 7,887 -0,62 7,985 7,847 350.674
18/08/2017 8,142 7,936 -3,23 8,152 7,877 503.190
17/08/2017 7,769 8,201 5,43 8,260 7,739 1.037.804
16/08/2017 7,710 7,779 0,76 7,808 7,710 356.747
15/08/2017 7,877 7,720 -1,50 7,877 7,710 429.962
14/08/2017 7,916 7,838 -0,25 7,916 7,818 522.057
11/08/2017 7,808 7,857 0,13 7,896 7,808 555.700
10/08/2017 7,857 7,847 -0,37 7,936 7,798 523.224
09/08/2017 7,906 7,877 -0,25 8,083 7,818 1.404.852
08/08/2017 7,808 7,896 1,13 7,936 7,769 401.734
07/08/2017 8,142 7,808 -4,10 8,142 7,779 1.140.038
04/08/2017 7,769 8,142 4,80 8,191 7,769 781.658
03/08/2017 7,896 7,769 -1,25 7,975 7,759 709.387
02/08/2017 7,857 7,867 -0,50 8,103 7,788 635.851
01/08/2017 8,093 7,906 -1,59 8,122 7,906 643.157
31/07/2017 8,054 8,034 0,12 8,348 7,720 1.360.584
28/07/2017 8,299 8,024 -3,31 8,338 7,965 712.852
27/07/2017 8,348 8,299 -0,12 8,584 8,171 932.963
26/07/2017 8,604 8,309 -2,31 8,702 8,201 1.651.199
25/07/2017 8,103 8,505 3,59 8,731 7,906 1.483.553
24/07/2017 8,643 8,211 -3,91 8,643 8,171 1.050.265
21/07/2017 8,780 8,545 -2,47 8,790 8,358 1.353.657
20/07/2017 8,879 8,761 -0,89 8,888 8,761 543.207
19/07/2017 8,918 8,839 -0,55 9,075 8,810 738.570
18/07/2017 8,977 8,888 -0,77 8,977 8,780 685.788

Mas noticias

publicidad
publicidad