ALMIRALL S.A.

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
01/12/2021 10,597 10,567 -0,09 10,617 10,430 334.726
30/11/2021 10,538 10,577 -0,46 10,666 10,400 352.477
29/11/2021 10,676 10,627 0,37 10,696 10,469 363.021
26/11/2021 10,469 10,587 -1,65 10,824 10,400 652.615
25/11/2021 10,636 10,764 1,49 10,833 10,508 336.411
24/11/2021 10,499 10,607 1,32 10,627 10,390 371.958
23/11/2021 10,105 10,469 3,00 10,538 10,105 446.917
22/11/2021 10,528 10,164 -3,10 10,548 10,114 855.437
19/11/2021 10,755 10,489 -2,29 10,804 10,489 379.370
18/11/2021 11,070 10,735 -3,28 11,247 10,696 498.673
17/11/2021 10,981 11,099 0,90 11,267 10,755 922.234
16/11/2021 11,149 11,001 -1,15 11,483 10,961 1.029.123
15/11/2021 12,084 11,129 -11,09 12,084 10,932 2.023.401
12/11/2021 12,449 12,517 0,16 12,577 12,409 172.364
11/11/2021 12,517 12,498 -0,16 12,577 12,449 239.417
10/11/2021 12,321 12,517 1,44 12,547 12,232 159.241
09/11/2021 12,311 12,340 0,48 12,439 12,291 197.403
08/11/2021 12,163 12,281 0,65 12,350 12,114 328.271
05/11/2021 12,724 12,202 -2,21 12,724 12,183 257.697
04/11/2021 12,616 12,478 -0,47 12,626 12,478 276.783
03/11/2021 12,764 12,537 -1,77 12,823 12,517 230.350
02/11/2021 13,059 12,764 -1,89 13,089 12,626 217.483
01/11/2021 12,764 13,010 2,80 13,049 12,754 302.296
29/10/2021 12,567 12,655 0,23 12,724 12,567 168.376
28/10/2021 12,508 12,626 0,55 12,665 12,488 168.503
27/10/2021 12,675 12,557 -0,86 12,764 12,537 215.473
26/10/2021 12,685 12,665 0,39 12,803 12,567 354.726
25/10/2021 12,626 12,616 0,79 12,695 12,527 199.599
22/10/2021 12,646 12,517 -0,31 12,646 12,488 151.317
21/10/2021 12,646 12,557 0,39 12,646 12,449 165.315
20/10/2021 12,508 12,508 -0,24 12,646 12,419 218.479
19/10/2021 12,626 12,537 0,32 12,626 12,350 272.223
18/10/2021 12,744 12,498 -1,86 12,744 12,458 237.931
15/10/2021 12,685 12,734 0,54 12,803 12,616 255.391
14/10/2021 12,911 12,665 -0,77 12,911 12,636 233.973
13/10/2021 12,823 12,764 0,54 12,823 12,636 180.306
12/10/2021 12,478 12,695 0,94 12,862 12,055 359.661
11/10/2021 12,803 12,577 -1,69 12,882 12,577 454.310
08/10/2021 13,000 12,793 -1,44 13,020 12,754 247.650
07/10/2021 12,734 12,980 1,62 13,039 12,695 254.342
06/10/2021 12,941 12,774 -1,29 12,971 12,636 375.711
05/10/2021 13,315 12,941 -1,79 13,315 12,872 422.252
04/10/2021 13,246 13,177 -0,52 13,374 13,167 210.966
01/10/2021 13,305 13,246 -1,97 13,621 13,187 316.020
30/09/2021 13,532 13,512 1,03 13,561 13,384 233.435
29/09/2021 13,492 13,374 -0,95 13,552 12,921 404.503
28/09/2021 13,709 13,502 -1,86 13,749 13,502 243.704
27/09/2021 13,985 13,758 -0,71 13,985 13,699 243.331
24/09/2021 13,946 13,857 -0,99 14,044 13,837 163.850
23/09/2021 13,946 13,995 0,92 14,074 13,906 169.118
22/09/2021 14,280 13,867 -2,02 14,280 13,798 277.916
21/09/2021 14,182 14,152 0,28 14,221 13,995 211.148
20/09/2021 13,946 14,113 0,00 14,113 13,877 284.496
17/09/2021 14,182 14,113 0,99 14,359 14,044 540.162
16/09/2021 13,936 13,975 1,00 14,251 13,877 386.748
15/09/2021 13,867 13,837 -0,50 13,936 13,758 188.575
14/09/2021 13,778 13,906 1,29 13,946 13,650 189.650
13/09/2021 13,640 13,729 0,65 13,847 13,552 232.350
10/09/2021 14,034 13,640 -2,40 14,034 13,591 310.197
09/09/2021 14,271 13,975 -3,40 14,271 13,916 275.828
08/09/2021 14,605 14,467 0,62 14,605 14,320 593.435
07/09/2021 14,527 14,379 -0,68 14,536 14,251 238.088
06/09/2021 14,408 14,477 0,96 14,556 14,310 175.370
03/09/2021 14,576 14,339 -1,15 14,576 14,221 288.499
02/09/2021 14,290 14,507 0,68 14,527 14,231 280.475
01/09/2021 14,300 14,408 1,74 14,497 14,241 339.986
31/08/2021 13,965 14,162 2,42 14,192 13,847 269.557
30/08/2021 13,965 13,827 -0,50 13,965 13,699 161.863
27/08/2021 13,926 13,896 0,43 13,985 13,729 238.290
26/08/2021 13,719 13,837 0,57 13,877 13,532 298.240
25/08/2021 14,005 13,758 -1,13 14,014 13,729 368.785
24/08/2021 14,280 13,916 -2,55 14,300 13,916 309.488
23/08/2021 14,467 14,280 -0,21 14,467 14,221 188.276
20/08/2021 14,428 14,310 -0,34 14,458 14,142 251.246
19/08/2021 14,261 14,359 0,14 14,408 14,152 280.951
18/08/2021 14,103 14,339 1,96 14,389 13,995 286.976
17/08/2021 14,438 14,064 -3,51 14,487 13,808 605.817
16/08/2021 13,709 14,576 7,64 14,733 13,483 1.132.083
13/08/2021 13,689 13,542 -0,72 13,699 13,355 203.194
12/08/2021 13,699 13,640 0,22 13,699 13,532 168.139
11/08/2021 13,601 13,611 0,80 13,621 13,483 163.147

ALMIRALL (ALM)ALMIRALL (ALM)

-0,09-0,91 %
9,75

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