Bolsas y Mercados Españoles
Company
search
ALMIRALL, S.A.
AddressRONDA DEL GENERAL MITRE 151, 08002 BARCELONA 
Listed Capital20,946,578.40 Euros



From To Name Market Ticker ISIN
      ALMIRALL Continuous Market ALM ES0157097017


DateCloseReferenceVolumeTurnoverLastHighLowAverage
21/10/201916.550016.5100140,2402,315,983.9216.550016.700016.340016.5144
22/10/201916.610016.5500112,8121,881,583.7616.610016.830016.420016.6789
23/10/201916.280016.6100138,8912,277,133.2416.280016.710016.280016.3951
24/10/201916.900016.2800198,9783,354,261.5016.900017.200016.590016.9053
25/10/201916.770016.9000143,3322,401,292.5616.770016.940016.610016.7679
28/10/201916.750016.770069,4111,159,258.7416.750016.790016.560016.7014
29/10/201916.700016.7500115,7871,924,784.0516.700016.770016.450016.6235
30/10/201916.810016.7000139,8882,343,978.6216.810016.930016.580016.7561
31/10/201916.820016.810091,6571,540,224.4016.820016.880016.670016.8042
01/11/201916.970016.8200125,5122,127,160.3016.970017.070016.770016.9479
04/11/201917.010016.9700131,1442,233,726.6317.010017.150016.860017.0326
05/11/201917.220017.0100167,3592,869,062.7817.220017.230016.850017.1343
06/11/201917.130017.2200203,2243,474,120.8217.130017.230016.960017.1075
07/11/201917.240017.1300114,3691,971,420.6117.240017.360017.060017.2374
08/11/201917.330017.2400117,5302,036,818.0617.330017.490017.140017.3302
11/11/201917.000017.3300494,0968,734,126.9417.000018.500016.880017.6634
12/11/201916.980017.0000252,1214,328,500.3216.980017.600016.930017.1683
13/11/201915.030016.980013,624,005207,459,259.2615.030015.380014.720015.1340
14/11/201915.080015.0300958,72314,500,859.8615.080015.260014.750015.1252
15/11/201915.300015.0800836,41412,875,845.1215.300015.630015.190015.3837
18/11/201915.250015.3000583,0978,925,303.7415.250015.520015.150015.3066
19/11/201915.050015.2500423,7026,417,199.0815.050015.440015.000015.1445
20/11/201914.770015.0500444,5906,621,908.4214.770015.190014.750014.8993

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 2019