ALMIRALL S.A.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
30/11/2022 9,200 9,255 1,15 9,255 9,050 220.256
29/11/2022 8,965 9,150 1,72 9,220 8,895 339.003
28/11/2022 8,980 8,995 0,56 9,060 8,910 145.448
25/11/2022 8,970 8,945 -0,22 9,040 8,855 174.501
24/11/2022 8,950 8,965 0,34 9,000 8,760 394.736
23/11/2022 9,405 8,935 -4,54 9,460 8,915 452.206
22/11/2022 9,070 9,360 3,31 9,370 9,000 420.227
21/11/2022 8,885 9,060 1,97 9,060 8,885 240.220
18/11/2022 8,830 8,885 1,66 8,885 8,610 367.433
17/11/2022 8,845 8,740 -1,02 8,880 8,735 194.320
16/11/2022 9,105 8,830 -3,02 9,105 8,815 279.773
15/11/2022 9,160 9,105 0,17 9,240 8,980 327.921
14/11/2022 8,970 9,090 2,71 9,290 8,805 401.819
11/11/2022 9,150 8,850 -3,23 9,290 8,740 627.491
10/11/2022 9,110 9,145 0,72 9,400 9,040 398.834
09/11/2022 9,320 9,080 -1,04 9,320 9,035 151.332
08/11/2022 9,305 9,175 -0,92 9,305 9,150 145.179
07/11/2022 9,090 9,260 1,26 9,260 8,915 172.262
04/11/2022 9,025 9,145 3,10 9,190 8,855 427.677
03/11/2022 9,330 8,870 -5,99 9,395 8,760 581.947
02/11/2022 9,580 9,435 -0,68 9,580 9,385 147.282
01/11/2022 9,415 9,500 0,69 9,560 9,415 120.566
31/10/2022 9,345 9,435 1,02 9,475 9,255 164.976
28/10/2022 9,120 9,340 0,97 9,390 9,100 160.625
27/10/2022 9,450 9,250 -1,54 9,450 9,230 90.080
26/10/2022 9,080 9,395 2,12 9,430 9,080 114.742
25/10/2022 9,220 9,200 0,16 9,270 9,160 115.371
24/10/2022 9,100 9,185 0,71 9,220 9,035 165.686
21/10/2022 9,225 9,120 -2,09 9,380 9,115 136.796
20/10/2022 9,590 9,315 0,11 9,590 9,120 180.190
19/10/2022 9,425 9,305 -3,02 9,490 9,020 304.988
18/10/2022 9,675 9,595 0,21 9,800 9,575 227.650
17/10/2022 9,725 9,575 -0,36 9,735 9,540 210.333
14/10/2022 9,750 9,610 -0,88 9,800 9,605 195.229
13/10/2022 9,770 9,695 -0,77 9,770 9,520 173.670
12/10/2022 9,980 9,770 0,83 9,980 9,635 140.201
11/10/2022 9,450 9,690 2,22 9,700 9,370 164.513
10/10/2022 9,890 9,480 -4,63 9,925 9,460 141.431
07/10/2022 10,010 9,940 -0,80 10,050 9,885 119.077
06/10/2022 9,865 10,020 0,75 10,020 9,730 105.729
05/10/2022 10,240 9,945 -3,45 10,370 9,895 192.594
04/10/2022 9,835 10,300 3,05 10,330 9,835 269.565
03/10/2022 9,750 9,995 1,37 10,050 9,720 197.442
30/09/2022 9,750 9,860 1,34 9,945 9,520 260.603
29/09/2022 9,765 9,730 3,35 9,820 9,520 406.186
28/09/2022 9,330 9,415 4,61 9,440 9,035 373.665
27/09/2022 8,900 9,000 2,27 9,050 8,760 191.645
26/09/2022 8,805 8,800 -2,82 9,055 8,730 210.338
23/09/2022 8,930 9,055 1,46 9,065 8,700 389.586
22/09/2022 8,900 8,925 -1,27 9,000 8,850 162.224
21/09/2022 8,900 9,040 1,29 9,090 8,790 264.723
20/09/2022 9,305 8,925 -4,85 9,305 8,900 230.608
19/09/2022 9,495 9,380 -1,63 9,525 9,245 154.269
16/09/2022 9,260 9,535 1,92 9,555 9,250 332.549
15/09/2022 9,275 9,355 0,00 9,365 9,200 147.358
14/09/2022 9,150 9,355 1,74 9,370 9,120 210.988
13/09/2022 9,265 9,195 -1,34 9,395 9,115 194.817
12/09/2022 9,235 9,320 1,64 9,370 9,120 188.892
09/09/2022 9,000 9,170 2,98 9,175 8,930 190.562
08/09/2022 8,800 8,905 0,34 9,005 8,780 191.027
07/09/2022 9,100 8,875 -1,83 9,100 8,830 154.463
06/09/2022 8,990 9,040 0,28 9,090 8,950 109.729
05/09/2022 9,030 9,015 -0,50 9,050 8,805 131.904
02/09/2022 8,985 9,060 1,97 9,100 8,810 156.862
01/09/2022 9,050 8,885 -1,22 9,050 8,770 213.563
31/08/2022 8,950 8,995 -0,28 9,080 8,820 280.473
30/08/2022 9,030 9,020 -0,33 9,130 8,940 129.977
29/08/2022 9,280 9,050 -2,90 9,295 8,980 177.975
26/08/2022 9,575 9,320 -2,05 9,575 9,280 120.644
25/08/2022 9,400 9,515 0,16 9,600 9,400 95.318
24/08/2022 9,410 9,500 0,42 9,540 9,365 96.003
23/08/2022 9,710 9,460 -3,27 9,710 9,430 181.553
22/08/2022 9,725 9,780 0,46 9,780 9,600 85.025
19/08/2022 9,770 9,735 0,15 9,800 9,630 104.954
18/08/2022 9,800 9,720 -0,10 9,800 9,610 147.148
17/08/2022 9,770 9,730 -0,87 9,780 9,675 191.752
16/08/2022 9,715 9,815 0,15 9,915 9,715 173.823
15/08/2022 9,905 9,800 -0,20 9,905 9,680 122.502
12/08/2022 9,735 9,820 0,10 9,890 9,735 156.683
11/08/2022 9,960 9,810 0,15 9,960 9,730 198.781
10/08/2022 9,830 9,795 -0,46 9,890 9,720 319.296
09/08/2022 9,890 9,840 1,03 9,890 9,625 182.725
08/08/2022 9,830 9,740 -0,61 9,895 9,670 253.534
05/08/2022 9,720 9,800 1,77 9,835 9,580 181.542
04/08/2022 9,725 9,630 -0,41 9,725 9,580 274.013
03/08/2022 9,490 9,670 1,26 9,700 9,485 194.585
02/08/2022 9,500 9,550 -1,04 9,635 9,480 151.432
01/08/2022 9,565 9,650 2,50 9,725 9,330 381.226
29/07/2022 9,635 9,415 -1,10 9,635 9,360 401.454
28/07/2022 10,050 9,520 -4,90 10,060 9,520 361.279
27/07/2022 9,810 10,010 1,73 10,010 9,790 293.982
26/07/2022 10,040 9,840 -1,01 10,060 9,715 614.601
25/07/2022 10,200 9,940 -2,93 10,350 9,720 580.409
22/07/2022 10,200 10,240 -0,97 10,480 10,200 182.893
21/07/2022 10,700 10,340 -1,34 10,700 10,280 396.025
20/07/2022 10,840 10,480 -1,32 10,840 10,460 251.569
19/07/2022 10,560 10,620 0,00 10,750 10,440 319.060
18/07/2022 11,000 10,620 -4,41 11,030 10,560 253.898
15/07/2022 11,060 11,110 2,02 11,330 10,980 325.457
14/07/2022 10,950 10,890 -0,27 11,020 10,810 214.639
13/07/2022 10,450 10,920 4,30 11,090 10,430 312.828
12/07/2022 10,300 10,470 -1,32 10,650 10,300 230.480
11/07/2022 10,420 10,610 0,38 10,710 10,420 249.154
08/07/2022 10,400 10,570 0,19 10,570 10,290 165.890
07/07/2022 10,480 10,550 -0,57 10,900 10,480 245.080
06/07/2022 10,740 10,610 -2,39 10,960 10,550 201.786
05/07/2022 10,860 10,870 0,74 10,960 10,700 224.798
04/07/2022 10,650 10,790 1,51 10,870 10,630 238.762
01/07/2022 10,360 10,630 0,47 10,630 10,320 272.075
30/06/2022 10,700 10,580 -0,47 10,700 10,450 254.958
29/06/2022 10,660 10,630 -0,28 10,700 10,450 191.267
28/06/2022 10,790 10,660 -1,02 10,820 10,560 218.235
27/06/2022 10,650 10,770 1,70 10,770 10,580 235.586
24/06/2022 10,360 10,590 1,24 10,610 10,300 285.818
23/06/2022 10,220 10,460 3,05 10,510 10,120 406.833
22/06/2022 9,750 10,150 2,63 10,210 9,710 350.144
21/06/2022 10,000 9,890 -0,70 10,070 9,850 192.142
20/06/2022 9,960 9,960 1,63 9,990 9,730 367.753
17/06/2022 9,510 9,800 2,46 9,820 9,510 1.522.289
16/06/2022 9,665 9,565 -0,88 9,670 9,445 351.404
15/06/2022 9,780 9,650 0,47 9,795 9,595 570.598
14/06/2022 9,855 9,605 -2,93 9,985 9,530 476.739
13/06/2022 10,130 9,895 -2,32 10,130 9,735 415.141
10/06/2022 10,370 10,130 -3,52 10,380 9,955 596.713
09/06/2022 10,600 10,500 -0,76 10,700 10,460 370.726
08/06/2022 10,650 10,580 -0,09 10,650 10,360 476.388
07/06/2022 10,540 10,590 2,32 10,820 10,360 736.392
06/06/2022 10,480 10,350 -0,19 10,480 10,310 281.626
03/06/2022 10,530 10,370 -0,58 10,570 10,330 161.753
02/06/2022 10,290 10,430 1,56 10,500 10,290 187.040
01/06/2022 10,380 10,270 -0,87 10,490 10,260 291.987
31/05/2022 10,640 10,360 -1,80 10,640 10,360 443.032
30/05/2022 10,510 10,550 0,76 10,640 10,470 225.914
27/05/2022 10,560 10,470 -0,19 10,610 10,450 312.645
26/05/2022 10,550 10,490 0,58 10,550 10,410 281.549
25/05/2022 10,350 10,430 0,77 10,530 10,210 489.616
24/05/2022 10,450 10,350 -1,24 10,510 10,310 331.222
23/05/2022 10,590 10,480 -0,95 10,700 10,460 327.429
20/05/2022 10,370 10,580 1,73 10,600 10,370 346.430
19/05/2022 10,180 10,400 2,16 10,420 10,130 418.086
18/05/2022 10,460 10,180 -2,58 10,540 10,170 339.641
17/05/2022 10,410 10,450 1,46 10,480 10,270 322.681
16/05/2022 10,490 10,300 -1,25 10,490 10,130 355.197
13/05/2022 10,450 10,430 0,38 10,660 10,390 252.434
12/05/2022 10,341 10,390 -1,31 10,518 10,213 318.976
11/05/2022 9,986 10,528 6,69 10,725 9,878 707.761
10/05/2022 10,193 9,868 -2,34 10,213 9,780 811.864
09/05/2022 11,227 10,105 -11,40 11,326 10,105 1.126.184
06/05/2022 11,621 11,405 -3,02 11,700 11,277 358.788
05/05/2022 11,887 11,759 -0,58 11,996 11,739 212.750
04/05/2022 12,173 11,828 -3,77 12,212 11,818 343.148
03/05/2022 12,133 12,291 1,71 12,301 12,035 174.817
02/05/2022 12,133 12,084 -1,21 12,291 11,966 227.781
29/04/2022 12,133 12,232 -0,40 12,370 12,133 230.077
28/04/2022 12,124 12,281 1,63 12,330 12,084 265.094
27/04/2022 11,818 12,084 0,99 12,084 11,789 216.337
26/04/2022 12,015 11,966 0,58 12,183 11,917 330.150
25/04/2022 11,651 11,897 1,00 11,946 11,651 267.166
22/04/2022 11,867 11,779 -1,08 11,917 11,700 288.129
21/04/2022 12,055 11,907 -0,82 12,064 11,799 368.854
20/04/2022 12,064 12,005 -1,30 12,173 11,946 275.212
19/04/2022 12,074 12,163 -0,40 12,192 11,966 336.941
14/04/2022 12,173 12,212 0,81 12,330 12,074 240.950
13/04/2022 11,996 12,114 1,23 12,173 11,996 314.702
12/04/2022 12,084 11,966 -0,98 12,183 11,887 332.231
11/04/2022 11,877 12,084 1,83 12,104 11,789 483.078
08/04/2022 12,005 11,867 -0,17 12,005 11,611 408.853
07/04/2022 11,848 11,887 1,00 12,035 11,789 308.231
06/04/2022 11,828 11,769 0,00 12,064 11,621 426.718
05/04/2022 11,464 11,769 2,66 11,828 11,464 542.738
04/04/2022 11,375 11,464 1,31 11,572 11,375 346.473
01/04/2022 11,454 11,316 -0,35 11,454 11,178 321.007
31/03/2022 11,769 11,355 -3,11 11,779 11,355 360.919
30/03/2022 11,621 11,720 1,28 12,045 11,621 492.457
29/03/2022 12,291 11,572 -5,62 12,340 11,533 666.050
28/03/2022 12,488 12,261 -0,24 12,774 12,261 511.652
25/03/2022 12,350 12,291 -0,32 12,567 12,291 393.821
24/03/2022 11,966 12,330 2,12 12,330 11,966 206.992
23/03/2022 12,261 12,074 -0,81 12,321 11,858 502.416
22/03/2022 11,848 12,173 1,39 12,202 11,848 225.811
21/03/2022 11,996 12,005 -0,33 12,064 11,799 202.442
18/03/2022 11,789 12,045 2,34 12,094 11,700 325.680
17/03/2022 11,680 11,769 0,59 11,818 11,523 250.612
16/03/2022 11,562 11,700 2,86 11,700 11,523 236.224
15/03/2022 11,867 11,375 -5,64 11,917 11,326 393.941
14/03/2022 11,710 12,055 3,64 12,084 11,641 337.524
11/03/2022 11,326 11,631 2,96 11,799 11,316 339.904
10/03/2022 11,089 11,296 2,78 11,444 11,001 338.850
09/03/2022 10,833 10,991 2,76 11,030 10,774 319.723
08/03/2022 10,469 10,696 0,46 10,883 10,469 310.442
07/03/2022 10,341 10,646 -0,09 10,774 10,321 320.529
04/03/2022 11,001 10,656 -3,91 11,089 10,656 297.559
03/03/2022 11,523 11,089 -4,17 11,651 11,070 365.765
02/03/2022 11,336 11,572 0,51 11,631 11,336 267.488
01/03/2022 11,483 11,513 -0,43 11,749 11,454 309.829
28/02/2022 11,414 11,562 0,34 11,572 11,267 415.695
25/02/2022 11,405 11,523 2,45 11,671 11,217 361.281
24/02/2022 11,326 11,247 -2,14 11,700 11,149 723.160
23/02/2022 11,286 11,493 2,55 11,661 11,267 519.647
22/02/2022 10,991 11,208 -1,04 11,572 10,942 609.137
21/02/2022 10,587 11,326 8,29 11,680 10,558 1.355.561
18/02/2022 10,538 10,459 -0,19 10,656 10,420 220.748
17/02/2022 10,538 10,479 -0,65 10,597 10,449 170.851
16/02/2022 10,282 10,548 2,98 10,587 10,282 231.772
15/02/2022 10,065 10,242 1,76 10,272 9,986 273.597
14/02/2022 10,331 10,065 -3,77 10,331 10,046 450.286
11/02/2022 10,597 10,459 -2,03 10,636 10,459 174.262
10/02/2022 10,676 10,676 1,12 10,794 10,587 266.469
09/02/2022 10,597 10,558 -0,19 10,735 10,508 369.617
08/02/2022 10,764 10,577 -2,72 10,892 10,558 286.005
07/02/2022 11,129 10,873 -1,43 11,129 10,804 293.300
04/02/2022 11,011 11,030 0,90 11,109 10,912 308.498
03/02/2022 11,149 10,932 -2,29 11,178 10,912 293.570
02/02/2022 11,286 11,188 -0,18 11,474 11,188 464.945
01/02/2022 11,326 11,208 -0,09 11,326 11,040 454.804
31/01/2022 11,365 11,217 -0,61 11,375 11,129 361.277
28/01/2022 10,971 11,286 0,79 11,296 10,932 541.356
27/01/2022 10,764 11,198 2,43 11,277 10,764 418.763
26/01/2022 10,794 10,932 1,65 10,991 10,794 257.086
25/01/2022 10,696 10,755 0,74 10,902 10,676 379.860
24/01/2022 10,696 10,676 -0,73 11,001 10,577 559.128
21/01/2022 10,873 10,755 -1,44 10,912 10,755 353.284
20/01/2022 10,814 10,912 1,47 11,070 10,784 353.960
19/01/2022 10,548 10,755 1,77 10,863 10,508 302.976
18/01/2022 10,558 10,567 0,28 10,627 10,410 247.688
17/01/2022 10,666 10,538 -0,28 10,666 10,538 170.514
14/01/2022 10,489 10,567 0,37 10,705 10,489 220.295
13/01/2022 10,636 10,528 -1,11 10,715 10,528 285.859
12/01/2022 10,814 10,646 -0,64 10,824 10,548 321.480
11/01/2022 10,686 10,715 1,40 10,764 10,597 240.034
10/01/2022 10,735 10,567 -1,56 10,774 10,558 276.278
07/01/2022 10,824 10,735 0,00 10,824 10,666 185.353
06/01/2022 10,636 10,735 0,09 10,824 10,489 276.078
05/01/2022 10,942 10,725 -1,00 10,942 10,696 276.503
04/01/2022 10,853 10,833 -0,18 10,942 10,784 306.171
03/01/2022 11,178 10,853 -2,48 11,178 10,853 295.563
30/12/2021 11,040 11,129 0,62 11,168 11,011 255.851
29/12/2021 11,188 11,060 -0,71 11,188 10,991 216.045
28/12/2021 11,139 11,139 0,62 11,227 11,080 186.635
27/12/2021 10,853 11,070 2,00 11,158 10,843 293.337
23/12/2021 11,030 10,853 -0,90 11,070 10,794 248.255
22/12/2021 10,892 10,952 1,46 11,080 10,804 312.433
21/12/2021 10,843 10,794 0,83 10,912 10,627 255.003
20/12/2021 10,636 10,705 -1,45 10,824 10,558 325.195
17/12/2021 10,774 10,863 -0,18 10,922 10,764 719.364
16/12/2021 10,833 10,883 1,75 10,883 10,715 298.669
15/12/2021 10,922 10,696 -0,64 10,922 10,587 293.381
14/12/2021 10,538 10,764 2,34 10,892 10,508 604.343
13/12/2021 10,627 10,518 -0,28 10,627 10,469 357.486
10/12/2021 10,469 10,548 0,09 10,577 10,469 292.162
09/12/2021 10,627 10,538 0,28 10,627 10,449 214.366
08/12/2021 10,617 10,508 0,00 10,617 10,439 273.031
07/12/2021 10,558 10,508 1,04 10,617 10,380 328.311
06/12/2021 10,351 10,400 1,83 10,538 10,262 360.630
03/12/2021 10,627 10,213 -3,36 10,646 10,203 269.952
02/12/2021 10,577 10,567 0,00 10,843 10,508 458.117

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad