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



Name Market Ticker ISIN
ALMIRALL Continuous Market ALM ES0157097017


 
Date & TimePriceVolumeTrading
Venue
Publication
Date & Time
Operation
Code
Flags
21/11/2019 14:25:2414.9700198XMAD21/11/2019 14:25:24010011375"ALGO"
21/11/2019 14:23:4114.9700125XMAD21/11/2019 14:23:41010011331 
21/11/2019 14:23:4114.9700250XMAD21/11/2019 14:23:41010011330"ALGO"
21/11/2019 14:18:2614.970024XMAD21/11/2019 14:18:26010011172"ALGO"
21/11/2019 14:18:2614.970078XMAD21/11/2019 14:18:26010011171"ALGO"
21/11/2019 14:18:2614.9800111XMAD21/11/2019 14:18:26010011170"ALGO"
21/11/2019 14:18:2614.9800183XMAD21/11/2019 14:18:26010011169"ALGO"
21/11/2019 14:17:5714.9800122XMAD21/11/2019 14:17:57010011153"ALGO"
21/11/2019 14:17:5714.9800256XMAD21/11/2019 14:17:57010011154"ALGO"
21/11/2019 14:17:5714.980098XMAD21/11/2019 14:17:57010011155"ALGO"
21/11/2019 14:14:0014.980012XMAD21/11/2019 14:14:00010011026"ALGO"
21/11/2019 14:14:0014.980091XMAD21/11/2019 14:14:00010011027"ALGO"
21/11/2019 14:13:5714.980060XMAD21/11/2019 14:13:57010011025 
21/11/2019 14:13:5714.9800500XMAD21/11/2019 14:13:57010011022"ALGO"
21/11/2019 14:13:5714.980052XMAD21/11/2019 14:13:57010011023"ALGO"
21/11/2019 14:13:5714.9800103XMAD21/11/2019 14:13:57010011024"ALGO"
21/11/2019 14:07:2914.9700121XMAD21/11/2019 14:07:29010010673 
21/11/2019 14:03:4514.960061XMAD21/11/2019 14:03:45010010583"ALGO"
21/11/2019 14:03:4514.960089XMAD21/11/2019 14:03:45010010584"ALGO"
21/11/2019 14:03:4514.9600182XMAD21/11/2019 14:03:45010010582"ALGO"
21/11/2019 14:00:4814.940052XMAD21/11/2019 14:00:48010010459"ALGO"
21/11/2019 14:00:4614.9600218XMAD21/11/2019 14:00:46010010458"ALGO"
21/11/2019 14:00:4614.9600147XMAD21/11/2019 14:00:46010010457"ALGO"
21/11/2019 14:00:4514.9600230XMAD21/11/2019 14:00:45010010455"ALGO"
21/11/2019 14:00:4514.960070XMAD21/11/2019 14:00:45010010456"ALGO"
21/11/2019 14:00:4514.9700500XMAD21/11/2019 14:00:45010010453"ALGO"
21/11/2019 14:00:4514.9700100XMAD21/11/2019 14:00:45010010454"ALGO"
21/11/2019 13:59:3014.980054XMAD21/11/2019 13:59:30010010419"ALGO"
21/11/2019 13:59:3014.980075XMAD21/11/2019 13:59:30010010420"ALGO"
21/11/2019 13:59:2714.9800137XMAD21/11/2019 13:59:27010010413"ALGO"
21/11/2019 13:59:2514.980080XMAD21/11/2019 13:59:25010010412"ALGO"
21/11/2019 13:59:0614.980040XMAD21/11/2019 13:59:06010010406"ALGO"
21/11/2019 13:59:0614.9800305XMAD21/11/2019 13:59:06010010403"ALGO"
21/11/2019 13:59:0614.980097XMAD21/11/2019 13:59:06010010404"ALGO"
21/11/2019 13:59:0614.980098XMAD21/11/2019 13:59:06010010405"ALGO"
21/11/2019 13:58:4914.980092XMAD21/11/2019 13:58:49010010369"ALGO"
21/11/2019 13:58:4814.9900740XMAD21/11/2019 13:58:48010010368 
21/11/2019 13:58:0014.990060XMAD21/11/2019 13:58:00010010339 
21/11/2019 13:58:0014.9900285XMAD21/11/2019 13:58:00010010338 
21/11/2019 13:57:5814.9900145XMAD21/11/2019 13:57:58010010337 
21/11/2019 13:57:5814.990060XMAD21/11/2019 13:57:58010010336 
21/11/2019 13:57:5814.9900310XMAD21/11/2019 13:57:58010010335 
21/11/2019 13:57:5814.9900292XMAD21/11/2019 13:57:58010010334 
21/11/2019 13:57:5814.9900146XMAD21/11/2019 13:57:58010010333 
21/11/2019 13:57:5814.9900323XMAD21/11/2019 13:57:58010010332"ALGO"
21/11/2019 13:57:3314.9900404XMAD21/11/2019 13:57:33010010321"ALGO"
21/11/2019 13:57:3314.990039XMAD21/11/2019 13:57:33010010320 
21/11/2019 13:57:3314.9900396XMAD21/11/2019 13:57:33010010319"ALGO"
21/11/2019 13:57:2714.9900500XMAD21/11/2019 13:57:27010010318 
21/11/2019 13:57:2714.9900300XMAD21/11/2019 13:57:27010010317"ALGO"
21/11/2019 13:57:2714.9900800XMAD21/11/2019 13:57:27010010315"ALGO"
21/11/2019 13:57:2714.9900322XMAD21/11/2019 13:57:27010010316"ALGO"
21/11/2019 13:54:3914.980051XMAD21/11/2019 13:54:39010010218"ALGO"
21/11/2019 13:54:3914.9800206XMAD21/11/2019 13:54:39010010219"ALGO"
21/11/2019 13:54:3914.9800114XMAD21/11/2019 13:54:39010010220"ALGO"
21/11/2019 13:53:4514.980028XMAD21/11/2019 13:53:45010010204"ALGO"
21/11/2019 13:53:4414.9800171XMAD21/11/2019 13:53:44010010203"ALGO"
21/11/2019 13:50:5914.970060XMAD21/11/2019 13:50:59010010136 
21/11/2019 13:50:5914.970061XMAD21/11/2019 13:50:59010010135"ALGO"
21/11/2019 13:50:5714.970028XMAD21/11/2019 13:50:57010010122"ALGO"
21/11/2019 13:50:5714.970042XMAD21/11/2019 13:50:57010010123"ALGO"
21/11/2019 13:49:4814.970041XMAD21/11/2019 13:49:48010010105"ALGO"
21/11/2019 13:49:4714.960098XMAD21/11/2019 13:49:47010010100"ALGO"
21/11/2019 13:49:4714.960099XMAD21/11/2019 13:49:47010010101"ALGO"
21/11/2019 13:49:4714.960027XMAD21/11/2019 13:49:47010010102"ALGO"
21/11/2019 13:49:4714.960023XMAD21/11/2019 13:49:47010010103"ALGO"
21/11/2019 13:49:4714.96004XMAD21/11/2019 13:49:47010010104"ALGO"
21/11/2019 13:49:1914.9800250XMAD21/11/2019 13:49:19010010089"ALGO"
21/11/2019 13:49:1914.9800250XMAD21/11/2019 13:49:19010010090"ALGO"
21/11/2019 13:44:2214.9700335XMAD21/11/2019 13:44:22010009911"ALGO"
21/11/2019 13:44:2214.970030XMAD21/11/2019 13:44:22010009912"ALGO"
21/11/2019 13:44:2214.970099XMAD21/11/2019 13:44:22010009913 
21/11/2019 13:44:2214.9700201XMAD21/11/2019 13:44:22010009914 
21/11/2019 13:43:3514.950097XMAD21/11/2019 13:43:35010009896"ALGO"
21/11/2019 13:43:3514.9700177XMAD21/11/2019 13:43:35010009895"ALGO"
21/11/2019 13:43:3514.9500177XMAD21/11/2019 13:43:35010009894"ALGO"
21/11/2019 13:43:3414.9500100XMAD21/11/2019 13:43:34010009893"ALGO"
21/11/2019 13:43:3414.95004XMAD21/11/2019 13:43:34010009892"ALGO"
21/11/2019 13:43:3414.950092XMAD21/11/2019 13:43:34010009891"ALGO"
21/11/2019 13:43:3414.9500104XMAD21/11/2019 13:43:34010009890"ALGO"
21/11/2019 13:40:4614.9600250XMAD21/11/2019 13:40:46010009845"ALGO"
21/11/2019 13:40:4614.96009XMAD21/11/2019 13:40:46010009846 
21/11/2019 13:40:4614.9600274XMAD21/11/2019 13:40:46010009847"ALGO"
21/11/2019 13:38:4514.9700250XMAD21/11/2019 13:38:45010009798"ALGO"
21/11/2019 13:38:4514.9700116XMAD21/11/2019 13:38:45010009799"ALGO"
21/11/2019 13:37:2214.960074XMAD21/11/2019 13:37:22010009765"ALGO"
21/11/2019 13:37:2214.960089XMAD21/11/2019 13:37:22010009762"ALGO"
21/11/2019 13:37:2214.9600145XMAD21/11/2019 13:37:22010009763"ALGO"
21/11/2019 13:37:2214.9600266XMAD21/11/2019 13:37:22010009764"ALGO"
21/11/2019 13:30:0814.9600120XMAD21/11/2019 13:30:08010009545 
21/11/2019 13:30:0814.960022XMAD21/11/2019 13:30:08010009544 
21/11/2019 13:30:0814.970072XMAD21/11/2019 13:30:08010009541"ALGO"
21/11/2019 13:30:0814.9700172XMAD21/11/2019 13:30:08010009542"ALGO"
21/11/2019 13:30:0814.9700106XMAD21/11/2019 13:30:08010009543"ALGO"
21/11/2019 13:30:0414.97001XMAD21/11/2019 13:30:04010009539"ALGO"
21/11/2019 13:30:0314.970024XMAD21/11/2019 13:30:03010009538"ALGO"
21/11/2019 13:30:0314.9700148XMAD21/11/2019 13:30:03010009537"ALGO"
21/11/2019 13:30:0114.960034XMAD21/11/2019 13:30:01010009531"ALGO"
21/11/2019 13:30:0114.960094XMAD21/11/2019 13:30:01010009532"ALGO"
21/11/2019 13:30:0114.9600105XMAD21/11/2019 13:30:01010009533"ALGO"
The prices of these securities are expressed in euros.

Information is available for present session. 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