Bolsas y Mercados Españoles
Company
search
ALMIRALL, S.A.
AddressRONDA DEL GENERAL MITRE 151, 08002 BARCELONA 
Listed Capital20,754,134.40 Euros



From To Name Market Ticker ISIN
      ALMIRALL Continuous Market ALM ES0157097017


DateCloseReferenceVolumeTurnoverLastHighLowAverage
19/12/20178.56008.7000679,2185,827,321.628.56008.75008.48008.5913
20/12/20178.50008.5600819,5666,878,833.278.50008.59008.22008.3932
21/12/20178.61008.5000286,8402,434,173.508.61008.61008.31008.4862
22/12/20178.66008.6100237,2992,033,988.868.66008.73008.38008.5714
27/12/20178.80008.6600636,8505,586,760.738.80008.95008.57008.7725
28/12/20178.57008.8000224,7691,954,004.298.57008.85008.56008.6934
29/12/20178.35008.5700305,1502,575,266.588.35008.56008.32008.4393
02/01/20188.53008.3500254,9232,156,399.038.53008.58008.36008.4590
03/01/20188.72508.5300468,6974,074,352.038.72508.78508.51008.6929
04/01/20188.80008.7250241,6042,110,551.188.80008.80008.67008.7356
05/01/20188.75008.8000235,3152,058,783.818.75008.86508.66008.7491
08/01/20188.82008.7500407,3353,590,515.118.82008.91008.73508.8146
09/01/20189.19508.8200689,9216,250,643.059.19509.22008.81009.0599
10/01/20188.71009.1950954,5888,457,100.948.71009.19508.64008.8594
11/01/20188.63008.7100687,2495,942,908.328.63008.79008.53508.6474
12/01/20188.51008.6300650,3165,562,366.088.51008.68508.48008.5533
15/01/20188.63508.5100271,3212,339,729.618.63508.67008.53008.6235
16/01/20188.91508.6350574,9685,099,101.218.91508.95008.62508.8685
17/01/20188.81508.9150353,3143,112,896.488.81508.88008.71508.8094
18/01/20188.86508.8150471,5804,130,353.858.86508.90008.63008.7585

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 © Bolsas y Mercados Españoles 2018

MARKET STATUS

The Market Status informs through quick and easy-to-read notices on incidents affecting the Equity markets as well as Indices and financial systems operated by BME.

If an issue occurs, the message "TRADING" will change to "MARKET ISSUE" to reflect that a market event has occurred. By clicking on the Issue of the published alert it will be possible to access the information and intraday updates associated with this incident, which will be published immediately.

Note: BME will use its discretion to assign the severity of an incident