La bourse ferme dans 3 h 6 min

Aalberts N.V. (AALB.AS)

Amsterdam - Amsterdam Prix différé. Devise en EUR
Ajouter à la liste dynamique
44,64+0,20 (+0,45 %)
À partir de 02:04PM CET. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202444,6244,8444,4644,6444,6428 421
27 mars 202444,4544,7444,3044,4444,4494 963
26 mars 202444,3044,6744,2044,5144,5198 102
25 mars 202444,7644,9644,1444,3344,3374 763
22 mars 202445,1045,3744,7044,7944,79130 791
21 mars 202444,7345,1644,2745,1645,16186 860
20 mars 202444,0544,2043,8844,1344,13123 947
19 mars 202443,9544,2543,6244,1744,17129 883
18 mars 202444,5544,6944,1044,1844,18123 937
15 mars 202443,6044,1843,1743,5343,53231 720
14 mars 202444,0344,2943,6243,6343,63182 700
13 mars 202443,9244,0143,3643,8843,88179 659
12 mars 202442,9443,3242,6443,3043,30139 321
11 mars 202442,0642,6941,7042,6942,69120 231
08 mars 202441,7842,5541,7842,5042,50144 035
07 mars 202441,9242,1841,5641,8741,87121 095
06 mars 202441,6742,2041,5042,2042,2097 181
05 mars 202442,2642,4341,3941,5641,56134 208
04 mars 202441,9942,4341,8242,4342,43224 884
01 mars 202441,8041,9441,3341,8341,83179 009
29 févr. 202441,3541,8441,2841,5041,50292 721
28 févr. 202440,9241,3040,7041,2741,27131 030
27 févr. 202441,6141,6740,8340,9840,98182 059
26 févr. 202440,1441,0239,9640,8440,84203 922
23 févr. 202439,3840,2039,1240,2040,20223 491
22 févr. 202439,1341,2839,1339,4939,49620 488
21 févr. 202436,9637,1336,6036,8236,82143 154
20 févr. 202437,0337,1336,5836,8536,85116 678
19 févr. 202437,1537,3536,8137,2237,2294 879
16 févr. 202437,0937,5336,9737,2537,25164 119
15 févr. 202436,5737,1336,5736,7836,78142 220
14 févr. 202435,7136,2335,7136,2336,23133 137
13 févr. 202436,1536,1635,2435,6135,61122 802
12 févr. 202436,1136,5536,0836,2736,2796 388
09 févr. 202436,1436,3535,8636,0036,00106 273
08 févr. 202435,8436,2235,7136,0736,07134 855
07 févr. 202436,3336,6935,8035,8035,80126 798
06 févr. 202435,8836,2935,5936,2936,29166 735
05 févr. 202436,4036,7035,5135,7735,77192 389
02 févr. 202437,0437,2136,4036,4036,40179 430
01 févr. 202436,8037,1036,7236,7336,73166 764
31 janv. 202437,2737,5536,9436,9836,98165 073
30 janv. 202437,2237,8937,0037,4637,46209 624
29 janv. 202437,2637,4536,8737,4537,4598 207
26 janv. 202437,2737,8136,9537,4237,42144 439
25 janv. 202437,2237,4036,7637,2837,28135 641
24 janv. 202437,3437,5036,9437,2737,27140 880
23 janv. 202436,7637,1036,6536,7236,7295 343
22 janv. 202436,5337,0936,4736,6636,66115 231
19 janv. 202436,7636,8236,0536,1936,19455 372
18 janv. 202435,9136,7135,5836,5536,55162 641
17 janv. 202435,4635,9035,2935,8535,85134 821
16 janv. 202436,1236,3635,8435,9535,95173 871
15 janv. 202437,2637,2636,5336,5336,53161 495
12 janv. 202437,9838,2637,3237,5237,52192 625
11 janv. 202437,6037,9237,5337,6637,66291 053
10 janv. 202437,2237,5337,0437,2837,2894 806
09 janv. 202437,3037,4936,9237,3737,37142 969
08 janv. 202436,5637,2036,2237,1737,17122 730
05 janv. 202436,4936,8435,9036,6836,68266 479
04 janv. 202437,6038,0837,4538,0538,05101 691
03 janv. 202438,9938,9937,4237,6337,63164 866
02 janv. 202439,3939,7238,8239,1639,1696 195
29 déc. 202339,3339,5239,2139,2639,2681 798
28 déc. 202339,6139,7039,2239,3239,3282 263
27 déc. 202339,5439,8039,4339,5139,51108 055
22 déc. 202339,1039,6539,0939,5339,53125 717
21 déc. 202339,1639,3939,0639,3039,30149 826
20 déc. 202339,6439,7339,2239,6339,63113 134
19 déc. 202339,2539,7539,2539,7539,75130 439
18 déc. 202339,7039,9539,0939,1939,19160 349
15 déc. 202340,0340,3339,7440,0540,05358 460
14 déc. 202338,3139,7938,3139,7939,79425 812
13 déc. 202337,5738,0537,5037,5637,56208 717
12 déc. 202338,4338,4437,4237,6437,64258 954
11 déc. 202337,3237,7637,1637,6037,60172 404
08 déc. 202336,8837,7136,6437,3237,32229 047
07 déc. 202337,2137,2436,6036,9236,92184 853
06 déc. 202336,3737,3036,2937,3037,30269 810
05 déc. 202335,7136,4535,7136,4436,44151 330
04 déc. 202336,6036,8035,8135,8535,85159 381
01 déc. 202336,4836,6135,9736,5036,50116 498
30 nov. 202336,4436,5036,0536,2736,27204 626
29 nov. 202335,1136,3335,1136,3136,31161 937
28 nov. 202335,6835,7035,0135,1435,14188 288
27 nov. 202336,2036,4635,8935,8935,8993 548
24 nov. 202335,9636,2635,8436,2636,26153 205
23 nov. 202335,7836,1135,7635,9135,9189 955
22 nov. 202336,0936,0935,5735,6935,69175 120
21 nov. 202336,3236,8035,9636,0336,03186 463
20 nov. 202336,3536,4836,1436,3336,33155 015
17 nov. 202335,9036,5135,8936,3036,30252 501
16 nov. 202336,6536,7735,9835,9835,98176 288
15 nov. 202336,1037,1335,9636,6736,67351 270
14 nov. 202334,7835,9734,6435,9735,97307 039
13 nov. 202333,9034,6433,9034,5534,55223 331
10 nov. 202333,4433,7333,1733,6233,62243 797
09 nov. 202332,6234,1032,5034,0434,04462 800
08 nov. 202331,8032,6831,7432,5232,52175 809
07 nov. 202331,5032,0931,4132,0432,04154 139
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...