Bolsas y Mercados Españoles
Company
search
ALMIRALL, S.A.
AddressRONDA DEL GENERAL MITRE 151, 08002 BARCELONA 
Listed Capital20,946,578.40 Euros



Name Market Ticker ISIN
ALMIRALL Continuous Market ALM ES0157097017


 
Date & TimePriceVolumeTrading
Venue
Publication
Date & Time
Operation
Code
Flags
08/04/2020 13:47:3511.080067XMAD08/04/2020 13:47:35010010650"ALGO"
08/04/2020 13:47:3411.0800250XMAD08/04/2020 13:47:34010010647"ALGO"
08/04/2020 13:47:3411.0800225XMAD08/04/2020 13:47:34010010648"ALGO"
08/04/2020 13:47:3411.080038XMAD08/04/2020 13:47:34010010649"ALGO"
08/04/2020 13:45:1411.090012XMAD08/04/2020 13:45:14010010597"ALGO"
08/04/2020 13:45:1111.0900262XMAD08/04/2020 13:45:11010010587"ALGO"
08/04/2020 13:45:1111.0900238XMAD08/04/2020 13:45:11010010588"ALGO"
08/04/2020 13:42:1711.1000330XMAD08/04/2020 13:42:17010010498"ALGO"
08/04/2020 13:42:1711.1000250XMAD08/04/2020 13:42:17010010496"ALGO"
08/04/2020 13:42:1711.100010XMAD08/04/2020 13:42:17010010497"ALGO"
08/04/2020 13:31:3811.10001,000XMAD08/04/2020 13:31:38010010193"ALGO"
08/04/2020 13:31:2811.1000338XMAD08/04/2020 13:31:28010010178"ALGO"
08/04/2020 13:27:4711.1300143XMAD08/04/2020 13:27:47010010111"ALGO"
08/04/2020 13:27:4711.1300357XMAD08/04/2020 13:27:47010010112"ALGO"
08/04/2020 13:20:5511.130071XMAD08/04/2020 13:20:55010009966 
08/04/2020 13:20:5511.1200194XMAD08/04/2020 13:20:55010009965 
08/04/2020 13:20:5511.1300345XMAD08/04/2020 13:20:55010009962 
08/04/2020 13:20:5511.1300177XMAD08/04/2020 13:20:55010009963"ALGO"
08/04/2020 13:20:5511.1300366XMAD08/04/2020 13:20:55010009964"ALGO"
08/04/2020 13:20:5511.1400350XMAD08/04/2020 13:20:55010009960"ALGO"
08/04/2020 13:20:5511.140074XMAD08/04/2020 13:20:55010009961"ALGO"
08/04/2020 13:20:4511.1500259XMAD08/04/2020 13:20:45010009956"ALGO"
08/04/2020 13:20:4511.1500111XMAD08/04/2020 13:20:45010009957"ALGO"
08/04/2020 13:20:4511.1500351XMAD08/04/2020 13:20:45010009958"ALGO"
08/04/2020 12:44:0611.200062XMAD08/04/2020 12:44:06010008836"ALGO"
08/04/2020 12:31:3111.1600398XMAD08/04/2020 12:31:31010008443"ALGO"
08/04/2020 12:31:3111.160079XMAD08/04/2020 12:31:31010008444"ALGO"
08/04/2020 12:31:3111.160074XMAD08/04/2020 12:31:31010008440"ALGO"
08/04/2020 12:31:3111.1600300XMAD08/04/2020 12:31:31010008441"ALGO"
08/04/2020 12:31:3111.160047XMAD08/04/2020 12:31:31010008442"ALGO"
08/04/2020 12:04:4711.1900341XMAD08/04/2020 12:04:47010007525"ALGO"
08/04/2020 12:04:4711.2000500XMAD08/04/2020 12:04:47010007524"ALGO"
08/04/2020 12:04:1311.2100250XMAD08/04/2020 12:04:13010007508"ALGO"
08/04/2020 12:04:1311.2000158XMAD08/04/2020 12:04:13010007507 
08/04/2020 12:04:1311.2000250XMAD08/04/2020 12:04:13010007504"ALGO"
08/04/2020 12:04:1311.2000448XMAD08/04/2020 12:04:13010007505"ALGO"
08/04/2020 12:04:1311.200037XMAD08/04/2020 12:04:13010007506 
08/04/2020 12:04:1211.1800144XMAD08/04/2020 12:04:12010007502"ALGO"
08/04/2020 12:04:1211.1800368XMAD08/04/2020 12:04:12010007503 
08/04/2020 12:04:1211.170047XMAD08/04/2020 12:04:12010007501"ALGO"
08/04/2020 12:03:3711.170010,000XMAD08/04/2020 12:03:37010007479 
08/04/2020 11:56:3811.1600151XMAD08/04/2020 11:56:38010007312"ALGO"
08/04/2020 11:56:3811.160083XMAD08/04/2020 11:56:38010007313"ALGO"
08/04/2020 11:46:1711.1600370XMAD08/04/2020 11:46:17010007031"ALGO"
08/04/2020 11:22:5011.1700149XMAD08/04/2020 11:22:50010006360"ALGO"
08/04/2020 11:22:5011.1700351XMAD08/04/2020 11:22:50010006361"ALGO"
08/04/2020 11:17:0611.1700250XMAD08/04/2020 11:17:06010006277"ALGO"
08/04/2020 11:17:0611.1800250XMAD08/04/2020 11:17:06010006276"ALGO"
08/04/2020 11:16:4611.1900440XMAD08/04/2020 11:16:46010006265 
08/04/2020 11:16:4611.1900261XMAD08/04/2020 11:16:46010006266"ALGO"
08/04/2020 11:16:4611.2000132XMAD08/04/2020 11:16:46010006263"ALGO"
08/04/2020 11:16:4611.2000168XMAD08/04/2020 11:16:46010006264"ALGO"
08/04/2020 11:11:3511.2300100XMAD08/04/2020 11:11:35010006181"ALGO"
08/04/2020 11:11:3511.2300439XMAD08/04/2020 11:11:35010006182"ALGO"
08/04/2020 11:11:3511.2300461XMAD08/04/2020 11:11:35010006183"ALGO"
08/04/2020 11:10:4511.230029XMAD08/04/2020 11:10:45010006161"ALGO"
08/04/2020 11:10:4511.23005XMAD08/04/2020 11:10:45010006160"ALGO"
08/04/2020 11:09:5211.250035XMAD08/04/2020 11:09:52010006102 
08/04/2020 11:09:4411.2600249XMAD08/04/2020 11:09:44010006098"ALGO"
08/04/2020 11:09:4411.260096XMAD08/04/2020 11:09:44010006099 
08/04/2020 11:09:4411.2600526XMAD08/04/2020 11:09:44010006100"ALGO"
08/04/2020 11:09:4411.2600199XMAD08/04/2020 11:09:44010006101"ALGO"
08/04/2020 11:09:4411.2800500XMAD08/04/2020 11:09:44010006097"ALGO"
08/04/2020 11:05:5211.280019XMAD08/04/2020 11:05:52010006000"ALGO"
08/04/2020 11:05:5111.2800224XMAD08/04/2020 11:05:51010005999"ALGO"
08/04/2020 11:05:5111.2800496XMAD08/04/2020 11:05:51010005997"ALGO"
08/04/2020 11:05:5111.2800780XMAD08/04/2020 11:05:51010005998"ALGO"
08/04/2020 10:47:1811.290036XMAD08/04/2020 10:47:18010005499"ALGO"
08/04/2020 10:47:1811.2900103XMAD08/04/2020 10:47:18010005500"ALGO"
08/04/2020 10:42:5911.23001XMAD08/04/2020 10:42:59010005374"ALGO"
08/04/2020 10:39:2711.2900342XMAD08/04/2020 10:39:27010005229"ALGO"
08/04/2020 10:39:2711.290094XMAD08/04/2020 10:39:27010005230"ALGO"
08/04/2020 10:37:2311.290058XMAD08/04/2020 10:37:23010005127"ALGO"
08/04/2020 10:21:5111.2900297XMAD08/04/2020 10:21:51010004620"ALGO"
08/04/2020 10:21:5011.2400250XMAD08/04/2020 10:21:50010004613"ALGO"
08/04/2020 10:21:5011.240083XMAD08/04/2020 10:21:50010004614"ALGO"
08/04/2020 10:21:5011.2400452XMAD08/04/2020 10:21:50010004615"ALGO"
08/04/2020 10:21:5011.2300215XMAD08/04/2020 10:21:50010004616"ALGO"
08/04/2020 10:16:3411.3300203XMAD08/04/2020 10:16:34010004483"ALGO"
08/04/2020 10:15:4811.3200360XMAD08/04/2020 10:15:48010004451"ALGO"
08/04/2020 10:09:4311.3200151XMAD08/04/2020 10:09:43010004244"ALGO"
08/04/2020 10:09:4311.3200519XMAD08/04/2020 10:09:43010004245"ALGO"
08/04/2020 10:08:5111.3300250XMAD08/04/2020 10:08:51010004219"ALGO"
08/04/2020 10:08:5111.3300321XMAD08/04/2020 10:08:51010004220"ALGO"
08/04/2020 10:08:5111.320099XMAD08/04/2020 10:08:51010004218"ALGO"
08/04/2020 10:05:3111.3200250XMAD08/04/2020 10:05:31010004170"ALGO"
08/04/2020 10:05:3111.32001XMAD08/04/2020 10:05:31010004171"ALGO"
08/04/2020 10:05:3011.2700520XMAD08/04/2020 10:05:30010004167 
08/04/2020 09:53:5211.280055XMAD08/04/2020 09:53:52010003800"ALGO"
08/04/2020 09:53:5211.2900235XMAD08/04/2020 09:53:52010003801"ALGO"
08/04/2020 09:53:5211.2900401XMAD08/04/2020 09:53:52010003802"ALGO"
08/04/2020 09:52:4911.2800250XMAD08/04/2020 09:52:49010003754"ALGO"
08/04/2020 09:52:4411.2800187XMAD08/04/2020 09:52:44010003750"ALGO"
08/04/2020 09:39:1711.2500168XMAD08/04/2020 09:39:17010003231"ALGO"
08/04/2020 09:39:1711.250030XMAD08/04/2020 09:39:17010003230"ALGO"
08/04/2020 09:38:4611.240061XMAD08/04/2020 09:38:46010003201 
08/04/2020 09:38:3311.240080XMAD08/04/2020 09:38:33010003198 
08/04/2020 09:38:3311.2300339XMAD08/04/2020 09:38:33010003197"ALGO"
08/04/2020 09:38:3311.220032XMAD08/04/2020 09:38:33010003196"ALGO"
08/04/2020 09:34:1911.2200218XMAD08/04/2020 09:34:19010002973"ALGO"
The prices of these securities are expressed in euros.

Information is available for present session. For historical information or information in other formats, please contact BME Market Data at marketdata@grupobme.es or visit the website www.bmemarketdata.es.

The information provided by the different websites of Grupo BME is for internal use only. For any commercial use and/or other usage that involves the redistribution of the information to third parties, it is required a prior and express permission from BME Market Data. Please contact us at marketdata@grupobme.es.

Follow us in:
Copyright © BME 2020