Symbol go
GD         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 53123456789>Last»
Historical prices for: ALMY « .» 
Date Close % CHange Open High Low Volume Turnover
18/4/2019  0,37-1,33 %0,380,380,3626.4309.667,61
17/4/2019  0,389,91 %0,350,380,3447.00116.707,68
16/4/2019  0,340,59 %0,340,350,344.6761.607,74
15/4/2019  0,34-5,54 %0,370,380,3453.78818.863,40
12/4/2019  0,36-7,91 %0,410,410,3631.99211.826,44
11/4/2019  0,39-2,00 %0,380,410,3615.3315.763,40
10/4/2019  0,40-3,38 %0,430,430,3810.3594.144,89
9/4/2019  0,41-0,24 %0,440,440,402.138869,83
8/4/2019  0,42-1,19 %0,430,430,393.2531.315,93
5/4/2019  0,420,96 %0,430,430,4033.83714.037,43
4/4/2019  0,42-1,89 %0,420,430,4025.56110.446,30
3/4/2019  0,42-0,93 %0,430,430,4111.0084.597,74
2/4/2019  0,43-0,47 %0,430,440,4114.9266.244,43
1/4/2019  0,43-2,27 %0,450,450,4110.7034.509,68
29/3/2019  0,440,00 %0,450,450,437.8483.414,37
28/3/2019  0,441,38 %0,450,470,435.8142.626,24
27/3/2019  0,43-3,56 %0,460,460,4212.6115.467,01
26/3/2019  0,452,27 %0,440,460,4412.4295.608,35
22/3/2019  0,444,76 %0,430,450,4211.4805.014,06
21/3/2019  0,420,72 %0,440,440,424.4801.908,06
20/3/2019  0,42-3,02 %0,440,440,4112.1275.151,89
19/3/2019  0,43-3,80 %0,450,450,4212.3845.363,03
18/3/2019  0,45-3,46 %0,470,470,4519.3998.889,53
15/3/2019  0,460,65 %0,460,470,4413.0495.937,31
14/3/2019  0,464,55 %0,440,480,4332.66014.646,31
13/3/2019  0,443,77 %0,420,450,4232.76314.398,94
12/3/2019  0,4216,80 %0,370,430,3670.13729.040,91
8/3/2019  0,36-2,42 %0,370,370,356.3422.304,20
7/3/2019  0,370,54 %0,380,380,372.139795,12
6/3/2019  0,370,00 %0,360,380,362.073759,68
5/3/2019  0,37-3,90 %0,390,390,305.8512.063,42
4/3/2019  0,394,05 %0,370,390,3721.4508.130,81
1/3/2019  0,3714,91 %0,330,370,3231.56511.029,30
28/2/2019  0,322,22 %0,320,330,3122.2387.146,56
27/2/2019  0,32-1,25 %0,320,330,315.8741.866,53
26/2/2019  0,325,63 %0,300,320,3017.0955.314,90
25/2/2019  0,30-2,58 %0,300,310,295.4521.620,94
22/2/2019  0,31-3,13 %0,320,320,302.754855,55
21/2/2019  0,320,00 %0,320,340,323.2181.043,18
20/2/2019  0,320,63 %0,320,320,31460143,60
19/2/2019  0,32-0,93 %0,320,330,3112.5203.964,00
18/2/2019  0,321,90 %0,310,330,315.8251.839,49
15/2/2019  0,322,27 %0,310,330,311.438453,18
14/2/2019  0,311,32 %0,310,310,3011.1453.334,54
13/2/2019  0,30-0,33 %0,310,310,302.369703,90
12/2/2019  0,31-0,97 %0,310,310,303.6271.101,02
11/2/2019  0,310,00 %0,310,310,2918.1035.377,77
8/2/2019  0,310,98 %0,310,310,305.5031.681,20
7/2/2019  0,310,00 %0,310,310,302.396727,67
6/2/2019  0,31-1,61 %0,310,310,2911.1703.340,65
5/2/2019  0,311,31 %0,310,310,306.4281.937,43
4/2/2019  0,310,99 %0,300,310,3012.4023.747,20
1/2/2019  0,301,00 %0,310,310,302.940885,06
31/1/2019  0,300,00 %0,290,310,293.305991,24
30/1/2019  0,300,00 %0,270,310,279.5402.826,76
29/1/2019  0,300,67 %0,300,310,2926.1057.843,32
28/1/2019  0,306,43 %0,280,300,27710191,38
25/1/2019  0,28-6,04 %0,290,290,281.181332,08
24/1/2019  0,308,76 %0,270,300,278.0102.194,36
23/1/2019  0,27-8,67 %0,290,290,2712.0003.312,68
22/1/2019  0,301,69 %0,300,300,301.000299,80
21/1/2019  0,30-1,67 %0,300,300,28740214,34
18/1/2019  0,30-2,28 %0,310,310,284.2511.287,98
17/1/2019  0,312,33 %0,300,310,268.4922.453,96
16/1/2019  0,303,09 %0,300,330,3061.32918.883,39
15/1/2019  0,2910,65 %0,270,340,2668.06420.342,54
14/1/2019  0,264,78 %0,240,270,2317.7254.594,00
11/1/2019  0,2512,56 %0,230,250,235.8311.396,47
10/1/2019  0,223,24 %0,220,250,223.111708,51
9/1/2019  0,222,37 %0,220,220,213.135673,45
8/1/2019  0,216,57 %0,200,220,203.010643,70
7/1/2019  0,20-10,00 %0,240,240,204.618991,51
4/1/2019  0,2221,21 %0,180,230,1821.9724.568,54
3/1/2019  0,180,28 %0,180,180,183.784686,52
2/1/2019  0,180,00 %0,180,180,1828050,68
31/12/2018  0,18-1,36 %0,190,190,184.400820,80
28/12/2018  0,181,66 %0,180,190,179.8451.752,05
27/12/2018  0,18-7,20 %0,200,200,1814.9122.704,01
21/12/2018  0,190,78 %0,190,200,192.100408,50
20/12/2018  0,19-5,85 %0,200,200,184.672872,66
19/12/2018  0,21-5,96 %0,210,220,202.060423,45
18/12/2018  0,2220,44 %0,180,220,1813.9363.040,49
17/12/2018  0,18-0,82 %0,170,210,172.280439,43
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  0,160,00 %0,150,160,152.200348,82
Page 1 from 53123456789>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