Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 52123456789>Last»
Historical prices for: ALMY « .» 
Date Close % CHange Open High Low Volume Turnover
14/12/2018  0,18-0,82 %0,180,190,181.670304,40
13/12/2018  0,182,22 %0,180,180,184.820882,05
12/12/2018  0,183,15 %0,180,190,1815027,00
11/12/2018  0,174,18 %0,170,180,172.000348,53
10/12/2018  0,171,82 %0,170,170,172.350393,30
7/12/2018  0,16-1,50 %0,170,170,166.035974,96
6/12/2018  0,171,52 %0,170,170,1750083,40
5/12/2018  0,161,86 %0,140,170,145.824954,11
4/12/2018  0,16-2,12 %0,160,160,161.050169,46
3/12/2018  0,17-2,65 %0,170,170,166.8811.113,96
30/11/2018  0,17-0,88 %0,170,170,171.340227,46
29/11/2018  0,17-0,58 %0,170,170,171.501255,32
28/11/2018  0,170,00 %0,170,170,17--
27/11/2018  0,17-3,37 %0,170,170,17599103,03
26/11/2018  0,1810,22 %0,160,180,163.166524,33
23/11/2018  0,16-0,31 %0,160,160,152.450395,29
22/11/2018  0,1610,96 %0,150,160,152.200348,82
21/11/2018  0,158,96 %0,130,150,132.934406,40
20/11/2018  0,13-3,60 %0,140,140,1314.3361.923,86
19/11/2018  0,14-0,36 %0,140,140,136.715923,76
16/11/2018  0,14-0,36 %0,140,140,148.2501.154,65
15/11/2018  0,14-3,45 %0,140,140,142.600365,58
14/11/2018  0,15-1,36 %0,150,150,151.555229,63
13/11/2018  0,153,89 %0,140,150,142.205311,80
12/11/2018  0,14-5,03 %0,140,150,14975138,58
9/11/2018  0,150,00 %0,150,150,155.800865,25
8/11/2018  0,15-0,67 %0,140,150,143.773561,53
7/11/2018  0,150,00 %0,150,150,152.760418,24
6/11/2018  0,150,00 %0,150,150,158.3001.245,00
5/11/2018  0,150,33 %0,150,150,153.200481,20
2/11/2018  0,15-3,55 %0,150,150,1511.0911.668,34
1/11/2018  0,16-3,13 %0,150,160,152.240347,05
31/10/2018  0,16-3,90 %0,170,170,163.140495,20
30/10/2018  0,17-3,76 %0,170,170,17548,99
29/10/2018  0,17-4,68 %0,170,180,1610.0681.742,53
26/10/2018  0,180,83 %0,180,180,181.200217,90
25/10/2018  0,18-5,26 %0,190,190,1712.4602.306,18
24/10/2018  0,1911,76 %0,170,210,1716.6603.262,65
23/10/2018  0,1710,39 %0,150,170,157.1091.173,75
22/10/2018  0,158,07 %0,150,160,155.334820,96
19/10/2018  0,14-5,00 %0,150,150,145.442784,52
18/10/2018  0,15-9,64 %0,160,170,1511.7291.782,53
17/10/2018  0,17-4,32 %0,170,170,1617.3042.860,76
16/10/2018  0,172,06 %0,170,180,1711.9412.068,88
15/10/2018  0,170,00 %0,170,170,1717.5802.988,60
12/10/2018  0,17-2,30 %0,170,180,175.400933,93
11/10/2018  0,17-3,06 %0,170,180,1621.2653.590,83
10/10/2018  0,18-1,64 %0,180,180,179.4501.698,12
9/10/2018  0,18-4,95 %0,180,180,18880160,55
8/10/2018  0,19-4,48 %0,190,190,192.235429,36
5/10/2018  0,200,00 %0,210,210,208.3001.689,35
4/10/2018  0,20-1,95 %0,210,210,205.5001.107,20
3/10/2018  0,210,00 %0,250,250,2049.83910.810,52
2/10/2018  0,2120,59 %0,170,220,17172.14534.633,78
1/10/2018  0,17-10,53 %0,200,200,1426.8294.392,72
28/9/2018  0,19-5,94 %0,200,200,184.841916,96
27/9/2018  0,200,00 %0,200,200,2020040,40
26/9/2018  0,201,00 %0,200,200,204.000808,00
25/9/2018  0,20-0,50 %0,200,200,202.749549,65
24/9/2018  0,20-0,50 %0,200,210,2014.2502.858,50
21/9/2018  0,20-0,98 %0,200,200,201.201242,00
20/9/2018  0,201,49 %0,210,210,2041083,57
19/9/2018  0,200,00 %0,200,200,2045090,45
18/9/2018  0,20-5,19 %0,220,220,2010.7072.176,79
17/9/2018  0,21-1,85 %0,230,230,2132.3166.860,62
14/9/2018  0,220,00 %0,220,220,2210021,60
13/9/2018  0,22-1,82 %0,220,230,2035276,11
12/9/2018  0,22-4,35 %0,220,230,223.811839,52
11/9/2018  0,23-0,86 %0,230,230,233.020701,38
10/9/2018  0,231,31 %0,240,240,23770179,74
7/9/2018  0,230,00 %0,230,230,223.650831,35
6/9/2018  0,234,09 %0,220,230,2216.8153.847,65
5/9/2018  0,22-5,17 %0,230,230,222.648601,40
4/9/2018  0,230,87 %0,230,240,221.200275,52
3/9/2018  0,23-1,29 %0,230,250,226915,88
31/8/2018  0,230,87 %0,260,260,221.286297,19
30/8/2018  0,23-1,70 %0,240,240,227.3791.701,07
29/8/2018  0,240,43 %0,240,240,221.337313,67
28/8/2018  0,23-0,43 %0,240,250,178.6292.012,10
27/8/2018  0,24-3,29 %0,250,250,232.020475,37
24/8/2018  0,24-2,02 %0,240,240,247.5721.834,62
23/8/2018  0,253,77 %0,250,250,25510126,48
22/8/2018  0,24-1,65 %0,240,240,2434281,93
21/8/2018  0,24-1,62 %0,260,260,241.016248,38
20/8/2018  0,259,78 %0,230,250,23454105,23
17/8/2018  0,23-2,17 %0,230,230,221.123251,23
16/8/2018  0,230,00 %0,260,270,235.8211.357,91
14/8/2018  0,230,00 %0,230,230,2213.9073.112,33
13/8/2018  0,23-8,73 %0,250,250,221.944443,53
10/8/2018  0,25-10,00 %0,250,290,2511.0172.839,39
9/8/2018  0,2812,00 %0,250,280,256.5011.708,30
8/8/2018  0,25-18,03 %0,310,310,2529.1377.676,65
7/8/2018  0,31-1,61 %0,310,310,3025076,30
6/8/2018  0,310,65 %0,310,310,273.051837,81
3/8/2018  0,310,65 %0,310,310,319027,70
2/8/2018  0,310,00 %0,310,310,315015,30
1/8/2018  0,310,33 %0,310,310,316018,35
31/7/2018  0,310,00 %0,310,310,313610,98
30/7/2018  0,31-0,65 %0,310,310,30500152,30
27/7/2018  0,310,00 %0,330,330,222.338660,10
Page 1 from 52123456789>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