Symbol go
GD RT         Turnover  mln.

Historical prices

Symbol:   
Page 1 from 51123456789>Last»
Historical prices for: ALMY « .» 
Date Close % CHange Open High Low Volume Turnover
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  0,40-3,86 %0,410,410,3923.4429.252,09
27/4/2018  0,42-0,72 %0,420,420,411.206497,77
26/4/2018  0,420,00 %0,420,420,4112.6985.274,31
25/4/2018  0,420,24 %0,410,420,406.5042.654,99
24/4/2018  0,423,22 %0,410,420,405.6372.297,19
23/4/2018  0,401,00 %0,400,420,393.0861.250,96
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  0,390,00 %0,400,400,399.3203.686,14
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