Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 51123456789>Last»
Historical prices for: ALMY « .» 
Date Close % CHange Open High Low Volume Turnover
20/4/2018  0,400,00 %0,410,410,404.7391.880,89
19/4/2018  0,400,00 %0,400,400,393.6931.465,59
18/4/2018  0,40-0,50 %0,410,410,404.7311.893,70
17/4/2018  0,40-2,90 %0,410,420,408.2513.375,59
16/4/2018  0,414,81 %0,410,430,399.8383.989,60
13/4/2018  0,40-2,71 %0,410,410,397.0592.783,56
12/4/2018  0,411,50 %0,400,420,407.3762.992,33
11/4/2018  0,40-2,68 %0,410,420,408.5453.516,38
10/4/2018  0,411,73 %0,410,420,403.9601.614,30
5/4/2018  0,405,48 %0,390,410,3914.4935.775,89
4/4/2018  0,38-1,79 %0,390,400,3830.37011.729,13
3/4/2018  0,39-2,50 %0,390,400,389.6713.734,25
29/3/2018  0,40-1,72 %0,400,410,3911.6674.649,43
28/3/2018  0,41-5,35 %0,440,440,4044.73318.022,40
27/3/2018  0,43-4,44 %0,460,460,4310.5104.538,66
26/3/2018  0,451,12 %0,460,460,446.6423.049,24
23/3/2018  0,454,46 %0,430,450,4223.35410.243,61
22/3/2018  0,43-1,39 %0,430,460,4332.45014.223,68
21/3/2018  0,430,47 %0,440,440,4128.95612.234,19
20/3/2018  0,438,59 %0,380,440,3852.10821.776,36
19/3/2018  0,40-2,22 %0,400,400,396.1552.421,14
16/3/2018  0,4117,05 %0,360,410,3523.7648.933,27
15/3/2018  0,350,87 %0,350,350,3321.8427.459,38
14/3/2018  0,34-2,28 %0,350,350,3427.1019.343,37
13/3/2018  0,35-3,04 %0,340,360,3431.03410.672,37
12/3/2018  0,364,02 %0,350,360,342.795986,52
9/3/2018  0,351,75 %0,350,360,3317.9686.157,68
8/3/2018  0,34-4,47 %0,370,370,3017.0725.714,80
7/3/2018  0,36-3,76 %0,380,380,345.2581.885,35
6/3/2018  0,372,20 %0,370,380,362.303851,77
5/3/2018  0,36-2,15 %0,370,380,352.168787,52
2/3/2018  0,37-4,12 %0,380,390,373.2841.262,68
1/3/2018  0,39-0,26 %0,390,390,378.4133.184,73
28/2/2018  0,391,30 %0,390,390,387.5903.003,32
27/2/2018  0,385,21 %0,370,390,37490185,39
26/2/2018  0,37-5,93 %0,390,400,3620.3357.351,12
23/2/2018  0,39-1,52 %0,430,430,3813.9955.427,75
22/2/2018  0,390,25 %0,390,410,3915.0175.952,86
21/2/2018  0,392,08 %0,320,450,323.4791.352,99
20/2/2018  0,39-2,53 %0,400,400,383.5561.382,93
16/2/2018  0,400,77 %0,390,400,392.095827,23
15/2/2018  0,390,51 %0,400,400,399.3203.686,14
14/2/2018  0,397,44 %0,370,390,371.927738,87
13/2/2018  0,36-9,25 %0,400,400,362.450948,67
12/2/2018  0,400,25 %0,400,400,391.805721,49
9/2/2018  0,400,76 %0,410,410,399.3003.679,48
8/2/2018  0,400,51 %0,400,400,384.5881.782,88
7/2/2018  0,393,68 %0,390,400,393.8831.524,95
6/2/2018  0,38-4,04 %0,390,390,3819.0837.261,89
5/2/2018  0,40-1,00 %0,410,410,397.2622.881,40
2/2/2018  0,40-1,48 %0,420,420,4016.5946.655,64
1/2/2018  0,41-0,73 %0,410,410,4042.73917.353,76
31/1/2018  0,412,25 %0,410,410,404.9692.018,22
30/1/2018  0,40-4,76 %0,430,430,3936.32214.805,28
29/1/2018  0,420,00 %0,430,430,423.0791.301,27
26/1/2018  0,42-1,41 %0,440,440,4114.2616.003,38
25/1/2018  0,433,40 %0,410,430,4016.0896.583,03
24/1/2018  0,41-1,44 %0,420,420,4012.8015.278,08
23/1/2018  0,42-3,69 %0,430,450,427.5513.210,06
22/1/2018  0,431,40 %0,430,450,4312.7695.609,40
19/1/2018  0,434,65 %0,420,430,403.0071.251,24
18/1/2018  0,414,87 %0,390,430,395.8272.374,28
17/1/2018  0,39-3,94 %0,400,400,382.7051.045,50
16/1/2018  0,41-3,79 %0,440,440,402.4801.020,54
15/1/2018  0,423,18 %0,420,420,4222092,84
12/1/2018  0,41-1,68 %0,410,410,406.9122.777,39
11/1/2018  0,420,00 %0,420,420,404.0821.640,91
10/1/2018  0,42-0,95 %0,430,430,406.2112.553,68
9/1/2018  0,421,94 %0,410,420,404.4391.805,33
8/1/2018  0,41-1,90 %0,430,430,4117.8707.517,44
5/1/2018  0,422,44 %0,400,420,3918.7257.453,60
4/1/2018  0,410,99 %0,430,430,396.6162.712,76
3/1/2018  0,41-2,87 %0,420,420,401.700697,10
2/1/2018  0,421,46 %0,440,440,403.8211.573,37
29/12/2017  0,413,52 %0,430,430,412.296946,90
28/12/2017  0,40-1,49 %0,410,410,397.6893.065,96
27/12/2017  0,402,80 %0,390,410,393.1381.259,24
22/12/2017  0,392,34 %0,410,410,391.849729,61
21/12/2017  0,385,21 %0,380,380,38610233,64
20/12/2017  0,37-1,35 %0,360,390,342.8871.029,83
19/12/2017  0,37-0,27 %0,340,370,34921334,30
18/12/2017  0,374,80 %0,370,370,3721077,91
15/12/2017  0,351,43 %0,350,350,351.850643,86
14/12/2017  0,351,16 %0,350,350,341.705588,10
13/12/2017  0,351,47 %0,350,350,343.1841.110,71
12/12/2017  0,343,03 %0,340,340,3420068,00
11/12/2017  0,330,00 %0,330,330,333.2001.056,00
8/12/2017  0,332,17 %0,330,330,333.1901.052,70
7/12/2017  0,32-0,62 %0,330,330,314.4001.421,04
6/12/2017  0,33-2,40 %0,350,350,321.998653,63
5/12/2017  0,331,83 %0,330,330,331.411470,06
4/12/2017  0,33-0,91 %0,340,340,321.731558,18
1/12/2017  0,33-2,08 %0,340,340,315.2581.712,36
30/11/2017  0,34-3,16 %0,340,340,324.0781.336,73
29/11/2017  0,351,16 %0,350,350,333.4261.157,77
28/11/2017  0,342,69 %0,350,350,34506173,93
27/11/2017  0,34-4,29 %0,340,350,342.190745,59
24/11/2017  0,35-3,31 %0,360,360,346.8502.388,84
23/11/2017  0,36-0,82 %0,370,370,35465165,14
22/11/2017  0,370,00 %0,370,370,36855308,31
Page 1 from 51123456789>Last»


WORLD MARKETS

Dow Jones 0 0 0
Nasdaq 0 0 0
DAX 0 0 0
CAC 0 0 0
SMI 0 0 0
Nikkei 0 0 0
Gold 0 0 0
Silver 0 0 0
Oil 0 0 0
Platinum 0 0 0
Golden Pound (Sell) 0 0 0