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
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  0,312,33 %0,330,330,222.338660,10
26/7/2018  0,300,00 %0,300,300,3011033,00
25/7/2018  0,300,00 %0,300,300,3011033,00
24/7/2018  0,300,00 %0,300,300,3010030,00
23/7/2018  0,30-5,36 %0,320,320,293.295963,34
20/7/2018  0,32-0,63 %0,320,320,3211034,90
19/7/2018  0,32-3,33 %0,350,350,308.9992.719,92
18/7/2018  0,333,77 %0,320,330,31848268,46
17/7/2018  0,324,26 %0,290,320,293.267950,98
16/7/2018  0,311,67 %0,310,310,3110030,50
13/7/2018  0,300,00 %0,300,300,291.094321,40
12/7/2018  0,30-4,46 %0,310,320,293.260978,67
11/7/2018  0,314,67 %0,310,310,3110031,40
10/7/2018  0,305,26 %0,300,300,306.3291.899,39
9/7/2018  0,29-4,36 %0,300,300,29521150,65
6/7/2018  0,30-2,93 %0,310,310,291.268381,28
5/7/2018  0,31-0,97 %0,310,310,29694211,18
4/7/2018  0,313,68 %0,310,310,31103,10
3/7/2018  0,30-1,97 %0,310,310,281.082316,33
2/7/2018  0,31-0,97 %0,310,310,302.400732,00
29/6/2018  0,313,70 %0,310,310,313.260998,12
28/6/2018  0,30-0,67 %0,310,310,28518151,25
27/6/2018  0,30-5,38 %0,340,340,292.499733,01
26/6/2018  0,32-4,24 %0,350,350,293.4531.062,27
25/6/2018  0,3310,00 %0,350,350,32545179,91
22/6/2018  0,30-1,32 %0,330,330,301.659507,15
21/6/2018  0,30-5,59 %0,330,330,301.436440,58
20/6/2018  0,320,94 %0,350,350,305.6381.740,42
19/6/2018  0,321,27 %0,320,320,30700211,15
18/6/2018  0,320,32 %0,320,320,221.305355,08
15/6/2018  0,31-0,32 %0,320,320,30347105,76
14/6/2018  0,325,00 %0,320,320,3210031,50
13/6/2018  0,30-4,76 %0,320,320,3032197,60
12/6/2018  0,320,00 %0,320,320,3211536,23
11/6/2018  0,325,00 %0,310,320,22554157,80
8/6/2018  0,302,39 %0,300,300,282.082593,59
7/6/2018  0,29-3,93 %0,320,320,291.936567,29
6/6/2018  0,31-1,61 %0,310,340,30742227,89
5/6/2018  0,319,54 %0,290,330,292.282696,88
4/6/2018  0,28-5,67 %0,290,320,281.916551,29
1/6/2018  0,300,67 %0,300,300,29893257,90
31/5/2018  0,300,34 %0,320,350,292.522757,38
30/5/2018  0,30-1,00 %0,300,300,283.9191.100,95
29/5/2018  0,300,00 %0,300,300,275.7041.621,71
25/5/2018  0,30-4,46 %0,350,350,223.9081.116,22
24/5/2018  0,311,62 %0,330,330,301.491463,63
23/5/2018  0,31-1,90 %0,320,320,301.650506,07
22/5/2018  0,321,61 %0,330,330,311.387429,55
21/5/2018  0,31-3,13 %0,320,320,30644198,83
18/5/2018  0,321,59 %0,320,320,316.7122.095,40
17/5/2018  0,32-1,56 %0,320,320,307.2322.228,78
16/5/2018  0,320,00 %0,320,320,3212138,70
15/5/2018  0,320,00 %0,320,320,3016.8165.121,71
14/5/2018  0,32-2,74 %0,320,320,318.4552.656,20
11/5/2018  0,33-1,50 %0,350,350,3117.0395.474,73
10/5/2018  0,33-1,47 %0,350,350,332.954975,18
9/5/2018  0,34-3,14 %0,350,350,343.4681.182,82
8/5/2018  0,351,16 %0,360,360,2935.04211.243,98
7/5/2018  0,35-13,28 %0,380,380,3313.5934.677,50
4/5/2018  0,400,00 %0,400,400,40--
3/5/2018  0,400,00 %0,400,400,40--
2/5/2018  0,400,00 %0,400,400,40--
30/4/2018  0,400,00 %0,410,410,3923.4429.252,09
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