Almirall SA (ALM)

ALM
🏛️ 스페인 →
11.32
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 11.10 11.23 11.07 11.19 0.3M
2021-12-29 11.25 11.25 11.05 11.12 0.2M
2021-12-28 11.20 11.29 11.14 11.20 0.2M
2021-12-27 10.91 11.22 10.91 11.13 0.3M
2021-12-23 11.09 11.13 10.86 10.91 0.3M
2021-12-22 10.95 11.14 10.87 11.01 0.3M
2021-12-21 10.91 10.97 10.69 10.86 0.3M
2021-12-20 10.70 10.89 10.62 10.77 0.3M
2021-12-17 10.84 10.98 10.83 10.92 0.7M
2021-12-16 10.90 10.94 10.78 10.94 0.3M
2021-12-15 10.98 10.98 10.65 10.76 0.3M
2021-12-14 10.60 10.95 10.57 10.83 0.6M
2021-12-13 10.69 10.69 10.53 10.58 0.4M
2021-12-10 10.53 10.64 10.53 10.61 0.3M
2021-12-09 10.69 10.69 10.51 10.60 0.2M
2021-12-08 10.68 10.68 10.50 10.57 0.3M
2021-12-07 10.62 10.68 10.44 10.57 0.3M
2021-12-06 10.41 10.60 10.32 10.46 0.4M
2021-12-03 10.69 10.71 10.26 10.27 0.3M
2021-12-02 10.64 10.91 10.57 10.63 0.5M
2021-12-01 10.66 10.68 10.49 10.63 0.3M
2021-11-30 10.60 10.73 10.46 10.64 0.4M
2021-11-29 10.74 10.76 10.53 10.69 0.4M
2021-11-26 10.53 10.89 10.46 10.65 0.7M
2021-11-25 10.70 10.90 10.57 10.83 0.3M
2021-11-24 10.56 10.69 10.45 10.67 0.4M
2021-11-23 10.16 10.60 10.16 10.53 0.6M
2021-11-22 10.59 10.61 10.17 10.22 0.9M
2021-11-19 10.82 10.87 10.55 10.55 0.4M
2021-11-18 11.13 11.31 10.76 10.80 0.6M
2021-11-17 11.04 11.33 10.82 11.16 0.9M
2021-11-16 11.21 11.55 11.02 11.06 1.0M
2021-11-15 12.15 12.15 10.99 11.19 2.0M
2021-11-12 12.52 12.65 12.48 12.59 0.2M
2021-11-11 12.59 12.65 12.52 12.57 0.5M
2021-11-10 12.39 12.62 12.30 12.59 0.2M
2021-11-09 12.38 12.51 12.36 12.41 0.6M
2021-11-08 12.23 12.42 12.18 12.35 0.3M
2021-11-05 12.80 12.80 12.25 12.27 0.3M
2021-11-04 12.69 12.70 12.55 12.55 0.3M
2021-11-03 12.84 12.90 12.59 12.61 0.2M
2021-11-02 13.13 13.16 12.70 12.84 0.2M
2021-11-01 12.84 13.12 12.83 13.08 0.3M
2021-10-29 12.64 12.80 12.64 12.73 0.2M
2021-10-28 12.58 12.74 12.56 12.70 0.2M
2021-10-27 12.75 12.84 12.61 12.63 0.2M
2021-10-26 12.76 12.88 12.64 12.74 0.4M
2021-10-25 12.70 12.77 12.60 12.69 0.2M
2021-10-22 12.72 12.72 12.56 12.59 0.2M
2021-10-21 12.72 12.72 12.52 12.63 0.9M
2021-10-20 12.58 12.72 12.49 12.58 0.2M
2021-10-19 12.70 12.70 12.42 12.61 0.3M
2021-10-18 12.82 12.82 12.53 12.57 0.2M
2021-10-15 12.76 12.88 12.69 12.81 0.3M
2021-10-14 12.98 12.98 12.71 12.74 0.2M
2021-10-13 12.90 12.90 12.71 12.84 0.2M
2021-10-12 12.55 12.94 12.12 12.77 0.4M
2021-10-11 12.88 12.96 12.65 12.65 0.5M
2021-10-08 13.07 13.09 12.83 12.87 0.3M
2021-10-07 12.81 13.11 12.77 13.05 0.3M
2021-10-06 13.01 13.04 12.71 12.85 0.4M
2021-10-05 13.39 13.39 12.95 13.01 0.4M
2021-10-04 13.32 13.45 13.24 13.25 0.2M
2021-10-01 13.38 13.70 13.26 13.32 0.3M
2021-09-30 13.61 13.64 13.46 13.59 0.2M
2021-09-29 13.57 13.63 12.99 13.45 0.4M
2021-09-28 13.79 13.83 13.58 13.58 0.2M
2021-09-27 14.06 14.06 13.78 13.84 0.3M
2021-09-24 14.02 14.12 13.92 13.94 0.2M
2021-09-23 14.02 14.15 13.99 14.07 0.2M
2021-09-22 14.36 14.36 13.88 13.95 0.3M
2021-09-21 14.26 14.30 14.07 14.23 0.2M
2021-09-20 14.02 14.19 13.96 14.19 0.3M
2021-09-17 14.26 14.44 14.12 14.19 0.7M
2021-09-16 14.01 14.33 13.96 14.05 0.4M
2021-09-15 13.95 14.01 13.84 13.92 0.2M
2021-09-14 13.86 14.02 13.73 13.99 0.2M
2021-09-13 13.72 13.93 13.63 13.81 0.2M
2021-09-10 14.11 14.11 13.67 13.72 0.3M
2021-09-09 14.35 14.35 14.00 14.05 0.3M
2021-09-08 14.69 14.69 14.40 14.55 0.6M
2021-09-07 14.61 14.62 14.33 14.46 0.2M
2021-09-06 14.49 14.64 14.39 14.56 0.2M
2021-09-03 14.66 14.66 14.30 14.42 0.3M
2021-09-02 14.37 14.61 14.31 14.59 0.5M
2021-09-01 14.38 14.58 14.32 14.49 0.3M
2021-08-31 14.04 14.27 13.93 14.24 0.4M
2021-08-30 14.04 14.04 13.78 13.91 0.2M
2021-08-27 14.01 14.06 13.81 13.98 0.2M
2021-08-26 13.80 13.96 13.61 13.92 0.3M
2021-08-25 14.08 14.09 13.81 13.84 0.4M
2021-08-24 14.36 14.38 14.00 14.00 0.3M
2021-08-23 14.55 14.55 14.30 14.36 0.2M
2021-08-20 14.51 14.54 14.22 14.39 0.3M
2021-08-19 14.34 14.49 14.23 14.44 0.4M
2021-08-18 14.18 14.47 14.07 14.42 0.3M
2021-08-17 14.52 14.57 13.89 14.14 0.6M
2021-08-16 13.79 14.82 13.56 14.66 1.1M
2021-08-13 13.77 13.78 13.43 13.62 0.2M
2021-08-12 13.78 13.78 13.61 13.72 0.2M
2021-08-11 13.68 13.70 13.56 13.69 0.2M
2021-08-10 13.82 13.85 13.58 13.58 0.3M
2021-08-09 13.53 13.78 13.53 13.77 0.2M
2021-08-06 13.61 13.65 13.43 13.58 0.3M
2021-08-05 13.42 13.62 13.33 13.54 0.3M
2021-08-04 13.44 13.51 13.31 13.48 0.2M
2021-08-03 13.43 13.52 13.27 13.33 0.4M
2021-08-02 13.23 13.44 13.17 13.44 0.4M
2021-07-30 13.07 13.28 12.99 13.24 0.3M
2021-07-29 13.29 13.46 13.22 13.23 0.5M
2021-07-28 13.14 13.29 12.98 13.29 0.5M
2021-07-27 13.22 13.29 12.83 13.08 0.8M
2021-07-26 14.33 14.62 13.03 13.08 1.7M
2021-07-23 14.86 14.88 14.42 14.81 0.5M
2021-07-22 14.98 15.06 14.81 14.84 0.3M
2021-07-21 14.92 15.20 14.82 14.98 0.4M
2021-07-20 14.47 14.82 14.43 14.79 0.4M
2021-07-19 14.12 14.39 13.97 14.37 0.3M
2021-07-16 14.32 14.43 14.06 14.18 0.3M
2021-07-15 14.64 14.78 14.40 14.40 0.3M
2021-07-14 14.59 14.70 14.47 14.61 0.2M
2021-07-13 14.54 14.55 14.39 14.47 0.2M
2021-07-12 14.46 14.61 14.43 14.58 0.2M
2021-07-09 14.48 14.64 14.24 14.40 0.3M
2021-07-08 14.87 14.91 14.38 14.38 0.3M
2021-07-07 14.96 14.98 14.83 14.92 0.2M
2021-07-06 14.81 14.96 14.71 14.96 0.3M
2021-07-05 14.76 14.89 14.71 14.83 0.1M
2021-07-02 14.76 15.05 14.71 14.75 0.3M
2021-07-01 14.58 14.84 14.58 14.83 0.2M
2021-06-30 14.68 14.83 14.52 14.57 0.3M
2021-06-29 14.70 14.88 14.69 14.71 0.3M
2021-06-28 14.81 14.93 14.67 14.76 0.2M
2021-06-25 14.67 14.85 14.65 14.85 0.3M
2021-06-24 14.57 14.80 14.52 14.75 0.3M
2021-06-23 14.48 14.67 14.33 14.57 0.2M
2021-06-22 14.36 14.44 14.18 14.41 0.2M
2021-06-21 14.29 14.45 14.16 14.32 0.3M
2021-06-18 14.51 14.53 14.26 14.38 0.4M
2021-06-17 14.51 14.53 14.28 14.47 0.2M
2021-06-16 14.63 14.64 14.53 14.53 0.2M
2021-06-15 14.71 14.72 14.50 14.61 0.2M
2021-06-14 14.86 14.92 14.68 14.73 0.2M
2021-06-11 14.85 14.98 14.79 14.82 0.3M
2021-06-10 14.85 14.95 14.68 14.87 0.2M
2021-06-09 14.54 14.96 14.47 14.85 0.4M
2021-06-08 14.24 14.54 14.24 14.45 0.3M
2021-06-07 14.13 14.33 14.03 14.33 0.2M
2021-06-04 14.06 14.15 13.97 14.13 0.1M
2021-06-03 13.92 14.05 13.92 14.05 0.2M
2021-06-02 14.11 14.16 13.93 13.99 0.3M
2021-06-01 13.93 14.31 13.87 14.08 0.3M
2021-05-31 13.91 13.95 13.74 13.90 0.2M
2021-05-28 13.77 13.93 13.70 13.88 0.2M
2021-05-27 13.65 13.76 13.52 13.68 0.3M
2021-05-26 13.72 13.78 13.67 13.67 0.2M
2021-05-25 13.87 13.91 13.72 13.77 0.4M
2021-05-24 13.85 13.88 13.72 13.75 0.2M
2021-05-21 13.88 13.94 13.65 13.87 0.4M
2021-05-20 13.94 14.01 13.63 14.01 0.3M
2021-05-19 14.00 14.13 13.80 13.94 0.3M
2021-05-18 14.18 14.25 13.93 14.08 0.3M
2021-05-17 14.16 14.21 13.97 14.18 0.5M
2021-05-14 14.21 14.28 13.83 14.17 0.4M
2021-05-13 14.21 14.25 13.98 14.21 0.4M
2021-05-12 14.21 14.38 13.94 14.33 0.5M
2021-05-11 13.59 14.22 13.51 14.22 0.8M
2021-05-10 13.04 13.82 12.80 13.72 1.4M
2021-05-07 12.61 12.70 12.56 12.66 0.2M
2021-05-06 12.69 12.70 12.42 12.57 0.3M
2021-05-05 12.60 12.77 12.48 12.71 0.3M
2021-05-04 12.83 12.86 12.39 12.48 0.4M
2021-05-03 12.82 12.84 12.68 12.82 0.2M
2021-04-30 12.81 12.97 12.76 12.82 0.7M
2021-04-29 12.76 12.81 12.66 12.79 0.3M
2021-04-28 12.63 12.80 12.58 12.69 0.3M
2021-04-27 12.70 12.70 12.51 12.67 0.3M
2021-04-26 12.59 12.64 12.42 12.60 0.4M
2021-04-23 12.77 12.85 12.44 12.48 0.4M
2021-04-22 12.71 12.82 12.66 12.77 0.6M
2021-04-21 12.51 12.64 12.40 12.64 0.4M
2021-04-20 12.47 12.49 12.32 12.45 0.3M
2021-04-19 12.36 12.47 12.29 12.47 0.4M
2021-04-16 12.40 12.40 12.23 12.32 0.2M
2021-04-15 12.27 12.39 12.24 12.32 0.5M
2021-04-14 12.23 12.32 12.14 12.32 0.3M
2021-04-13 12.15 12.33 12.08 12.24 0.3M
2021-04-12 12.28 12.30 12.05 12.15 0.3M
2021-04-09 12.36 12.40 12.25 12.29 0.2M
2021-04-08 12.36 12.48 12.27 12.37 0.3M
2021-04-07 12.41 12.43 12.24 12.34 0.3M
2021-04-06 12.52 12.61 12.33 12.38 0.3M
2021-04-01 12.75 12.75 12.24 12.43 0.6M
2021-03-31 12.81 13.01 12.67 12.69 0.5M
2021-03-30 13.16 13.20 12.68 12.81 0.6M
2021-03-29 11.88 13.15 11.81 13.14 1.3M
2021-03-26 11.60 11.73 11.57 11.66 0.2M
2021-03-25 11.73 11.77 11.53 11.58 0.3M
2021-03-24 11.80 11.80 11.57 11.74 0.5M
2021-03-23 12.18 12.18 11.88 11.88 0.7M
2021-03-22 12.20 12.20 11.97 12.17 0.3M
2021-03-19 12.08 12.21 11.98 12.17 0.4M
2021-03-18 12.02 12.17 11.97 12.14 0.5M
2021-03-17 12.17 12.21 11.74 11.99 0.4M
2021-03-16 12.02 12.16 12.00 12.13 0.5M
2021-03-15 11.92 12.16 11.82 11.96 0.6M
2021-03-12 11.63 11.87 11.63 11.86 0.5M
2021-03-11 11.63 11.76 11.55 11.66 0.7M
2021-03-10 11.66 11.67 11.53 11.62 0.3M
2021-03-09 11.55 11.71 11.45 11.64 0.5M
2021-03-08 11.26 11.57 11.25 11.50 0.4M
2021-03-05 10.99 11.33 10.97 11.22 0.4M
2021-03-04 10.87 11.12 10.86 11.03 0.5M
2021-03-03 10.97 10.98 10.83 10.89 0.4M
2021-03-02 10.96 11.06 10.89 10.93 0.4M
2021-03-01 10.97 11.03 10.86 10.96 0.4M
2021-02-26 10.90 11.06 10.77 10.84 0.7M
2021-02-25 10.63 11.08 10.63 11.05 0.9M
2021-02-24 11.09 11.12 10.60 10.61 1.1M
2021-02-23 11.53 11.53 10.75 11.11 1.1M
2021-02-22 11.67 11.97 11.22 11.47 1.1M
2021-02-19 11.48 11.68 11.41 11.65 0.5M
2021-02-18 11.38 11.63 11.33 11.43 0.6M
2021-02-17 10.94 11.44 10.89 11.29 1.0M
2021-02-16 10.80 10.91 10.78 10.89 0.3M
2021-02-15 10.69 10.84 10.61 10.77 0.6M
2021-02-12 10.65 10.65 10.44 10.60 0.4M
2021-02-11 10.88 10.88 10.62 10.62 0.4M
2021-02-10 11.12 11.12 10.76 10.85 0.4M
2021-02-09 11.04 11.15 10.86 11.07 0.3M
2021-02-08 10.83 11.02 10.81 11.00 0.3M
2021-02-05 10.89 10.94 10.77 10.77 0.3M
2021-02-04 11.08 11.08 10.74 10.78 0.5M
2021-02-03 11.07 11.28 10.97 10.99 0.3M
2021-02-02 11.19 11.36 11.01 11.04 0.4M
2021-02-01 11.12 11.23 10.99 11.08 0.4M
2021-01-29 11.12 11.24 10.95 11.07 0.4M
2021-01-28 11.32 11.36 11.10 11.23 0.4M
2021-01-27 11.33 11.64 11.22 11.37 0.4M
2021-01-26 11.21 11.45 11.21 11.31 0.2M
2021-01-25 11.40 11.49 11.28 11.28 0.3M
2021-01-22 11.56 11.56 11.22 11.32 0.4M
2021-01-21 11.77 11.82 11.56 11.60 0.3M
2021-01-20 11.90 11.99 11.71 11.73 0.6M
2021-01-19 11.78 11.95 11.74 11.89 0.4M
2021-01-18 11.48 11.73 11.36 11.73 0.3M
2021-01-15 11.52 11.52 11.27 11.41 0.4M
2021-01-14 11.58 11.60 11.44 11.52 0.3M
2021-01-13 11.51 11.57 11.35 11.57 0.3M
2021-01-12 11.49 11.67 11.44 11.48 0.4M
2021-01-11 11.19 11.53 11.14 11.41 0.5M
2021-01-08 11.24 11.24 11.11 11.20 0.2M
2021-01-07 11.04 11.16 10.93 11.10 0.4M
2021-01-06 11.00 11.03 10.80 10.95 0.3M
2021-01-05 10.86 10.97 10.85 10.85 0.3M
2021-01-04 10.88 11.06 10.79 10.87 0.4M