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
05/08/2020 12:57:259.6600111XMAD05/08/2020 12:57:25010013420"ALGO"
05/08/2020 12:57:259.6600169XMAD05/08/2020 12:57:25010013419"ALGO"
05/08/2020 12:57:259.660010XMAD05/08/2020 12:57:25010013418"ALGO"
05/08/2020 12:55:369.660066XMAD05/08/2020 12:55:36010013372"ALGO"
05/08/2020 12:55:369.6600192XMAD05/08/2020 12:55:36010013373 
05/08/2020 12:54:039.6600396XMAD05/08/2020 12:54:03010013308 
05/08/2020 12:54:039.6600188XMAD05/08/2020 12:54:03010013309 
05/08/2020 12:54:039.6650109XMAD05/08/2020 12:54:03010013306 
05/08/2020 12:54:039.6650172XMAD05/08/2020 12:54:03010013307"ALGO"
05/08/2020 12:53:449.665023XMAD05/08/2020 12:53:44010013304"ALGO"
05/08/2020 12:53:279.6700190XMAD05/08/2020 12:53:27010013285"ALGO"
05/08/2020 12:53:269.6700109XMAD05/08/2020 12:53:26010013284"ALGO"
05/08/2020 12:53:269.6700419XMAD05/08/2020 12:53:26010013282 
05/08/2020 12:53:269.6700183XMAD05/08/2020 12:53:26010013283 
05/08/2020 12:53:269.6750200XMAD05/08/2020 12:53:26010013277"ALGO"
05/08/2020 12:53:269.6700202XMAD05/08/2020 12:53:26010013278 
05/08/2020 12:53:269.670074XMAD05/08/2020 12:53:26010013279 
05/08/2020 12:53:269.6700319XMAD05/08/2020 12:53:26010013280"ALGO"
05/08/2020 12:53:269.67005XMAD05/08/2020 12:53:26010013281 
05/08/2020 12:53:269.6750300XMAD05/08/2020 12:53:26010013275"ALGO"
05/08/2020 12:53:269.6750178XMAD05/08/2020 12:53:26010013276 
05/08/2020 12:53:269.680029XMAD05/08/2020 12:53:26010013274 
05/08/2020 12:51:579.68001,042XMAD05/08/2020 12:51:57010013241"ALGO"
05/08/2020 12:51:579.6750201XMAD05/08/2020 12:51:57010013237 
05/08/2020 12:51:579.675070XMAD05/08/2020 12:51:57010013238"ALGO"
05/08/2020 12:51:579.6800341XMAD05/08/2020 12:51:57010013239"ALGO"
05/08/2020 12:51:579.680046XMAD05/08/2020 12:51:57010013240"ALGO"
05/08/2020 12:50:239.6800500XMAD05/08/2020 12:50:23010013181"ALGO"
05/08/2020 12:48:189.685066XMAD05/08/2020 12:48:18010013077 
05/08/2020 12:48:189.6850334XMAD05/08/2020 12:48:18010013075"ALGO"
05/08/2020 12:48:189.6850166XMAD05/08/2020 12:48:18010013076"ALGO"
05/08/2020 12:47:409.685010XMAD05/08/2020 12:47:40010012986"ALGO"
05/08/2020 12:46:439.7050300XMAD05/08/2020 12:46:43010012965"ALGO"
05/08/2020 12:46:439.705065XMAD05/08/2020 12:46:43010012966"ALGO"
05/08/2020 12:46:439.70501,317XMAD05/08/2020 12:46:43010012967"ALGO"
05/08/2020 12:46:439.7050344XMAD05/08/2020 12:46:43010012968"ALGO"
05/08/2020 12:46:439.7000123XMAD05/08/2020 12:46:43010012964"ALGO"
05/08/2020 12:46:429.6950488XMAD05/08/2020 12:46:42010012963 
05/08/2020 12:46:429.7000200XMAD05/08/2020 12:46:42010012960 
05/08/2020 12:46:429.700090XMAD05/08/2020 12:46:42010012961"ALGO"
05/08/2020 12:46:429.7000300XMAD05/08/2020 12:46:42010012962 
05/08/2020 12:46:429.7000800XMAD05/08/2020 12:46:42010012959 
05/08/2020 12:46:249.7050500XMAD05/08/2020 12:46:24010012923"ALGO"
05/08/2020 12:45:249.7100102XMAD05/08/2020 12:45:24010012905"ALGO"
05/08/2020 12:43:489.7050500XMAD05/08/2020 12:43:48010012872"ALGO"
05/08/2020 12:43:439.705028XMAD05/08/2020 12:43:43010012870"ALGO"
05/08/2020 12:43:439.705082XMAD05/08/2020 12:43:43010012871"ALGO"
05/08/2020 12:43:439.7050111XMAD05/08/2020 12:43:43010012869"ALGO"
05/08/2020 12:43:329.7050300XMAD05/08/2020 12:43:32010012865"ALGO"
05/08/2020 12:43:329.7050349XMAD05/08/2020 12:43:32010012866 
05/08/2020 12:39:049.7050223XMAD05/08/2020 12:39:04010012771"ALGO"
05/08/2020 12:39:049.710038XMAD05/08/2020 12:39:04010012765 
05/08/2020 12:39:049.710058XMAD05/08/2020 12:39:04010012766 
05/08/2020 12:39:049.710058XMAD05/08/2020 12:39:04010012767 
05/08/2020 12:39:049.7100352XMAD05/08/2020 12:39:04010012768 
05/08/2020 12:39:049.7100352XMAD05/08/2020 12:39:04010012769 
05/08/2020 12:39:049.7100342XMAD05/08/2020 12:39:04010012770 
05/08/2020 12:39:049.7100410XMAD05/08/2020 12:39:04010012762 
05/08/2020 12:39:049.7100123XMAD05/08/2020 12:39:04010012763"ALGO"
05/08/2020 12:39:049.7100229XMAD05/08/2020 12:39:04010012764 
05/08/2020 12:39:049.7100204XMAD05/08/2020 12:39:04010012761"ALGO"
05/08/2020 12:38:389.7100293XMAD05/08/2020 12:38:38010012746 
05/08/2020 12:38:389.7100368XMAD05/08/2020 12:38:38010012745 
05/08/2020 12:38:359.7100269XMAD05/08/2020 12:38:35010012744"ALGO"
05/08/2020 12:38:359.710031XMAD05/08/2020 12:38:35010012743"ALGO"
05/08/2020 12:38:329.7100300XMAD05/08/2020 12:38:32010012738"ALGO"
05/08/2020 12:38:329.7100107XMAD05/08/2020 12:38:32010012739 
05/08/2020 12:38:329.7100494XMAD05/08/2020 12:38:32010012740 
05/08/2020 12:38:329.7100189XMAD05/08/2020 12:38:32010012741 
05/08/2020 12:38:329.7100423XMAD05/08/2020 12:38:32010012736"ALGO"
05/08/2020 12:38:329.7100360XMAD05/08/2020 12:38:32010012737 
05/08/2020 12:38:329.7150288XMAD05/08/2020 12:38:32010012735 
05/08/2020 12:38:329.7150316XMAD05/08/2020 12:38:32010012733"ALGO"
05/08/2020 12:38:329.715086XMAD05/08/2020 12:38:32010012734 
05/08/2020 12:38:329.7200311XMAD05/08/2020 12:38:32010012728 
05/08/2020 12:38:329.7150171XMAD05/08/2020 12:38:32010012729"ALGO"
05/08/2020 12:38:329.7150328XMAD05/08/2020 12:38:32010012730"ALGO"
05/08/2020 12:38:329.7150500XMAD05/08/2020 12:38:32010012731"ALGO"
05/08/2020 12:38:329.7150190XMAD05/08/2020 12:38:32010012732"ALGO"
05/08/2020 12:33:199.7400214XMAD05/08/2020 12:33:19010012637 
05/08/2020 12:32:179.7400151XMAD05/08/2020 12:32:17010012573"ALGO"
05/08/2020 12:31:009.7400204XMAD05/08/2020 12:31:00010012536"ALGO"
05/08/2020 12:30:529.7300100XMAD05/08/2020 12:30:52010012531"ALGO"
05/08/2020 12:30:529.7300200XMAD05/08/2020 12:30:52010012530"ALGO"
05/08/2020 12:29:209.7450171XMAD05/08/2020 12:29:20010012487 
05/08/2020 12:29:209.745023XMAD05/08/2020 12:29:20010012485"ALGO"
05/08/2020 12:29:209.74502XMAD05/08/2020 12:29:20010012486"ALGO"
05/08/2020 12:29:209.745013XMAD05/08/2020 12:29:20010012482 
05/08/2020 12:29:209.7450110XMAD05/08/2020 12:29:20010012483 
05/08/2020 12:29:209.7450365XMAD05/08/2020 12:29:20010012484 
05/08/2020 12:29:209.745023XMAD05/08/2020 12:29:20010012481 
05/08/2020 12:29:209.745041XMAD05/08/2020 12:29:20010012479"ALGO"
05/08/2020 12:29:209.7450163XMAD05/08/2020 12:29:20010012480 
05/08/2020 12:27:369.740094XMAD05/08/2020 12:27:36010012436"ALGO"
05/08/2020 12:27:289.7300500XMAD05/08/2020 12:27:28010012432"ALGO"
05/08/2020 12:27:289.730048XMAD05/08/2020 12:27:28010012433"ALGO"
05/08/2020 12:27:259.7250300XMAD05/08/2020 12:27:25010012427"ALGO"
05/08/2020 12:27:029.7150300XMAD05/08/2020 12:27:02010012416"ALGO"
05/08/2020 12:27:029.7150200XMAD05/08/2020 12:27:02010012417"ALGO"
05/08/2020 12:27:029.7150162XMAD05/08/2020 12:27:02010012418"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 2020