Bolsas y Mercados Españoles
Buscador de
empresas
ALMIRALL, S.A.
DomicilioRONDA DEL GENERAL MITRE 151, 08002 BARCELONA 
Capital Social Admitido21.573.216,24 Euros



Nombre Mercado Ticker ISIN
ALMIRALL Mercado Continuo ALM ES0157097017


Fecha y HoraPrecioVolumenCentro de
Ejecución
Fecha y Hora
Publicación
Código ID
Operación
Flags
24/01/2022 17:17:1310,87001XMAD24/01/2022 17:17:13010028517"ALGO"
24/01/2022 17:17:1310,870015XMAD24/01/2022 17:17:13010028518"ALGO"
24/01/2022 17:17:1310,870089XMAD24/01/2022 17:17:13010028519"ALGO"
24/01/2022 17:17:1310,8700436XMAD24/01/2022 17:17:13010028520"ALGO"
24/01/2022 17:14:4010,8600177XMAD24/01/2022 17:14:40010028292"ALGO"
24/01/2022 17:11:0010,8700243XMAD24/01/2022 17:11:00010028048"ALGO"
24/01/2022 17:11:0010,8700107XMAD24/01/2022 17:11:00010028047"ALGO"
24/01/2022 17:10:4110,8700200XMAD24/01/2022 17:10:41010028024"ALGO"
24/01/2022 17:10:4110,870055XMAD24/01/2022 17:10:41010028025"ALGO"
24/01/2022 17:10:4110,8700350XMAD24/01/2022 17:10:41010028023"ALGO"
24/01/2022 17:10:0910,8800233XMAD24/01/2022 17:10:09010027961"ALGO"
24/01/2022 17:10:0910,880053XMAD24/01/2022 17:10:09010027960"ALGO"
24/01/2022 17:07:4010,8900161XMAD24/01/2022 17:07:40010027747"ALGO"
24/01/2022 17:07:4010,8900350XMAD24/01/2022 17:07:40010027746"ALGO"
24/01/2022 17:07:4010,890096XMAD24/01/2022 17:07:40010027745"ALGO"
24/01/2022 17:07:4010,9000598XMAD24/01/2022 17:07:40010027744"ALGO"
24/01/2022 17:05:1410,920029XMAD24/01/2022 17:05:14010027546"ALGO"
24/01/2022 17:05:1410,9200367XMAD24/01/2022 17:05:14010027544"ALGO"
24/01/2022 17:05:1410,920051XMAD24/01/2022 17:05:14010027545"ALGO"
24/01/2022 17:05:1410,920067XMAD24/01/2022 17:05:14010027542 
24/01/2022 17:05:1410,9200198XMAD24/01/2022 17:05:14010027543"ALGO"
24/01/2022 17:05:1410,9200189XMAD24/01/2022 17:05:14010027541"ALGO"
24/01/2022 17:05:1410,9200418XMAD24/01/2022 17:05:14010027540"ALGO"
24/01/2022 17:03:2410,9200554XMAD24/01/2022 17:03:24010027439 
24/01/2022 17:02:5310,9300471XMAD24/01/2022 17:02:53010027385"ALGO"
24/01/2022 17:02:5310,9300140XMAD24/01/2022 17:02:53010027386"ALGO"
24/01/2022 17:02:5310,9300350XMAD24/01/2022 17:02:53010027387"ALGO"
24/01/2022 17:02:5310,9300419XMAD24/01/2022 17:02:53010027388"ALGO"
24/01/2022 17:02:5310,9300370XMAD24/01/2022 17:02:53010027389 
24/01/2022 17:02:5310,9400250XMAD24/01/2022 17:02:53010027390 
24/01/2022 17:02:3410,9200422XMAD24/01/2022 17:02:34010027361"ALGO"
24/01/2022 17:01:0510,9300766XMAD24/01/2022 17:01:05010027255"ALGO"
24/01/2022 17:01:0510,9300525XMAD24/01/2022 17:01:05010027256"ALGO"
24/01/2022 17:01:0510,930074XMAD24/01/2022 17:01:05010027257"ALGO"
24/01/2022 17:01:0010,9400591XMAD24/01/2022 17:01:00010027235"ALGO"
24/01/2022 17:01:0010,9400925XMAD24/01/2022 17:01:00010027231"ALGO"
24/01/2022 17:01:0010,94001.080XMAD24/01/2022 17:01:00010027232"ALGO"
24/01/2022 17:01:0010,940054XMAD24/01/2022 17:01:00010027233"ALGO"
24/01/2022 17:01:0010,940032XMAD24/01/2022 17:01:00010027234"ALGO"
24/01/2022 17:01:0010,9400668XMAD24/01/2022 17:01:00010027230"ALGO"
24/01/2022 17:00:1310,940013XMAD24/01/2022 17:00:13010027164"ALGO"
24/01/2022 16:57:0210,9400605XMAD24/01/2022 16:57:02010026856"ALGO"
24/01/2022 16:53:5010,950019XMAD24/01/2022 16:53:50010026701"ALGO"
24/01/2022 16:53:4410,950035XMAD24/01/2022 16:53:44010026693"ALGO"
24/01/2022 16:53:4410,950046XMAD24/01/2022 16:53:44010026692"ALGO"
24/01/2022 16:53:4010,9500551XMAD24/01/2022 16:53:40010026686"ALGO"
24/01/2022 16:53:4010,9500828XMAD24/01/2022 16:53:40010026684"ALGO"
24/01/2022 16:53:4010,9500483XMAD24/01/2022 16:53:40010026685"ALGO"
24/01/2022 16:53:2910,95005XMAD24/01/2022 16:53:29010026678"ALGO"
24/01/2022 16:53:1210,950028XMAD24/01/2022 16:53:12010026671"ALGO"
24/01/2022 16:51:1810,9400811XMAD24/01/2022 16:51:18010026599"ALGO"
24/01/2022 16:51:1810,94001.400XMAD24/01/2022 16:51:18010026598"ALGO"
24/01/2022 16:51:1810,94001.002XMAD24/01/2022 16:51:18010026597"ALGO"
24/01/2022 16:51:1810,94001.209XMAD24/01/2022 16:51:18010026596"ALGO"
24/01/2022 16:51:1810,9400267XMAD24/01/2022 16:51:18010026591"ALGO"
24/01/2022 16:51:1810,940017XMAD24/01/2022 16:51:18010026592"ALGO"
24/01/2022 16:51:1810,9400499XMAD24/01/2022 16:51:18010026593"ALGO"
24/01/2022 16:51:1810,940023XMAD24/01/2022 16:51:18010026594"ALGO"
24/01/2022 16:51:1810,940052XMAD24/01/2022 16:51:18010026595"ALGO"
24/01/2022 16:51:1810,94001.660XMAD24/01/2022 16:51:18010026590"ALGO"
24/01/2022 16:49:4610,950092XMAD24/01/2022 16:49:46010026515"ALGO"
24/01/2022 16:49:4610,9500215XMAD24/01/2022 16:49:46010026514"ALGO"
24/01/2022 16:49:4610,9500135XMAD24/01/2022 16:49:46010026513"ALGO"
24/01/2022 16:49:4610,9500327XMAD24/01/2022 16:49:46010026510"ALGO"
24/01/2022 16:49:4610,9500158XMAD24/01/2022 16:49:46010026511"ALGO"
24/01/2022 16:49:4610,95006XMAD24/01/2022 16:49:46010026512"ALGO"
24/01/2022 16:49:2010,950023XMAD24/01/2022 16:49:20010026488"ALGO"
24/01/2022 16:48:4610,9400284XMAD24/01/2022 16:48:46010026460"ALGO"
24/01/2022 16:48:4610,9400111XMAD24/01/2022 16:48:46010026458"ALGO"
24/01/2022 16:48:4610,9400284XMAD24/01/2022 16:48:46010026459 
24/01/2022 16:46:3210,96009XMAD24/01/2022 16:46:32010026282"ALGO"
24/01/2022 16:46:3210,96005XMAD24/01/2022 16:46:32010026283"ALGO"
24/01/2022 16:46:3210,9600350XMAD24/01/2022 16:46:32010026284"ALGO"
24/01/2022 16:46:3210,960091XMAD24/01/2022 16:46:32010026285"ALGO"
24/01/2022 16:46:0810,9400491XMAD24/01/2022 16:46:08010026266"ALGO"
24/01/2022 16:46:0110,94001.609XMAD24/01/2022 16:46:01010026257"ALGO"
24/01/2022 16:46:0110,9400877XMAD24/01/2022 16:46:01010026255"ALGO"
24/01/2022 16:46:0110,9400536XMAD24/01/2022 16:46:01010026256"ALGO"
24/01/2022 16:46:0110,94001.334XMAD24/01/2022 16:46:01010026254"ALGO"
24/01/2022 16:46:0010,9500381XMAD24/01/2022 16:46:00010026241"ALGO"
24/01/2022 16:46:0010,950021XMAD24/01/2022 16:46:00010026242"ALGO"
24/01/2022 16:45:4710,9600134XMAD24/01/2022 16:45:47010026191"ALGO"
24/01/2022 16:45:4710,960021XMAD24/01/2022 16:45:47010026190"ALGO"
24/01/2022 16:43:5610,9500350XMAD24/01/2022 16:43:56010026079"ALGO"
24/01/2022 16:43:4010,9400494XMAD24/01/2022 16:43:40010026068"ALGO"
24/01/2022 16:43:4010,94006XMAD24/01/2022 16:43:40010026069"ALGO"
24/01/2022 16:43:2610,950012XMAD24/01/2022 16:43:26010026063"ALGO"
24/01/2022 16:42:2510,9400350XMAD24/01/2022 16:42:25010025993"ALGO"
24/01/2022 16:42:2510,9400123XMAD24/01/2022 16:42:25010025994"ALGO"
24/01/2022 16:41:3710,9400288XMAD24/01/2022 16:41:37010025951"ALGO"
24/01/2022 16:41:3710,940093XMAD24/01/2022 16:41:37010025950"ALGO"
24/01/2022 16:41:3710,940097XMAD24/01/2022 16:41:37010025949"ALGO"
24/01/2022 16:40:4710,9500148XMAD24/01/2022 16:40:47010025909"ALGO"
24/01/2022 16:40:4710,9500162XMAD24/01/2022 16:40:47010025910"ALGO"
24/01/2022 16:40:4710,9500470XMAD24/01/2022 16:40:47010025911"ALGO"
24/01/2022 16:40:4710,950053XMAD24/01/2022 16:40:47010025912"ALGO"
24/01/2022 16:40:4710,950017XMAD24/01/2022 16:40:47010025913"ALGO"
24/01/2022 16:39:0410,9700196XMAD24/01/2022 16:39:04010025822"ALGO"
24/01/2022 16:38:1810,9700136XMAD24/01/2022 16:38:18010025799"ALGO"
24/01/2022 16:37:5110,950051XMAD24/01/2022 16:37:51010025743"ALGO"
Los precios de los activos están expresados en euros.

Información disponible para la sesión actual. Para información histórica o en otros formatos, rogamos contacten con BME Market Data en marketdata@grupobme.es o visiten la página web www.bmemarketdata.es.

La información facilitada en las distintas páginas webs del Grupo BME está destinada, exclusivamente, al uso interno de la misma. Para llevar a cabo cualquier otro uso con fines comerciales y/o que implique la redifusión a terceros de dicha información es necesario contar con la autorización expresa previa de BME Market Data (marketdata@grupobme.es).

Síguenos en:
Copyright © BME 2022