Bolsas y Mercados Españoles
Company
search
ALMIRALL, S.A.
AddressRONDA DEL GENERAL MITRE 151, 08002 BARCELONA 
Listed Capital20,862,440.04 Euros



From To Name Market Ticker ISIN
      ALMIRALL Continuous Market ALM ES0157097017


DateCloseReferenceVolumeTurnoverLastHighLowAverage
20/08/201815.700015.7800423,6746,628,032.9615.700015.820015.460015.6486
21/08/201815.910015.7000349,1325,545,697.9015.910015.930015.600015.8842
22/08/201816.000015.9100531,2538,507,792.0016.000016.160015.850016.0105
23/08/201815.860016.0000221,7963,531,542.6115.860016.050015.750015.9225
24/08/201815.920015.8600381,5716,060,020.2015.920015.980015.750015.8863
27/08/201815.750015.9200269,4874,239,066.5915.750016.000015.310015.7351
28/08/201815.660015.7500458,1267,187,120.5815.660015.800015.560015.6925
29/08/201816.050015.6600699,37211,189,218.6516.050016.150015.670016.0010
30/08/201816.490016.0500745,56612,302,781.3916.490016.710016.050016.4860
31/08/201815.900016.4900640,97710,217,698.7915.900016.520015.640015.9438
03/09/201816.210015.9000547,8488,977,209.7516.210016.750015.920016.3782
04/09/201816.270016.2100244,7843,954,321.3916.270016.310015.960016.1561
05/09/201816.220016.2700286,2394,658,560.0816.220016.500016.140016.2751
06/09/201816.190016.2200387,8696,229,649.9616.190016.300015.600016.0748
07/09/201816.300016.1900205,9063,344,123.0216.300016.360016.070016.2410
10/09/201816.180016.3000355,5495,768,300.9616.180016.540016.050016.2373
11/09/201816.320016.1800400,0946,517,743.8816.320016.380016.150016.2905
12/09/201816.510016.3200393,6886,474,220.9416.510016.700016.250016.4451
13/09/201816.290016.5100364,9466,019,539.7016.290016.680016.290016.4943
14/09/201816.700016.2900456,8837,599,147.5716.700016.700016.320016.6326
17/09/201816.160016.7000328,5175,364,309.1816.160016.740016.060016.3289
18/09/201816.660016.1600441,7037,348,659.1016.660016.850016.270016.6277
19/09/201816.690016.6600348,6865,812,899.2116.690016.780016.510016.6709

Information is available for last year. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2018