MCE - Delayed Quote EUR

Corporación Financiera Alba, S.A. (ALB.MC)

48.25 +0.05 (+0.10%)
At close: April 24 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 48.05 48.45 48.05 48.25 48.25 1,582
Apr 23, 2024 48.60 48.70 48.00 48.20 48.20 5,053
Apr 22, 2024 48.30 48.85 48.15 48.35 48.35 3,555
Apr 19, 2024 48.40 48.40 47.70 48.00 48.00 2,539
Apr 18, 2024 47.90 48.30 47.50 48.05 48.05 10,676
Apr 17, 2024 46.95 47.55 46.75 47.05 47.05 2,789
Apr 16, 2024 47.00 47.30 46.50 46.95 46.95 2,655
Apr 15, 2024 47.20 47.25 46.80 46.90 46.90 4,491
Apr 12, 2024 47.15 47.50 47.15 47.30 47.30 1,243
Apr 11, 2024 47.25 47.45 47.10 47.35 47.35 832
Apr 10, 2024 47.25 47.45 47.00 47.10 47.10 5,186
Apr 9, 2024 47.40 47.65 47.15 47.25 47.25 1,408
Apr 8, 2024 47.90 47.90 47.50 47.50 47.50 1,358
Apr 5, 2024 47.60 48.00 47.60 48.20 48.20 246
Apr 4, 2024 47.95 48.45 47.85 48.20 48.20 1,624
Apr 3, 2024 48.05 48.05 47.75 47.95 47.95 1,661
Apr 2, 2024 48.05 48.95 47.80 48.00 48.00 3,013
Mar 28, 2024 48.15 48.65 47.40 47.95 47.95 8,229
Mar 27, 2024 48.50 48.95 47.95 48.95 48.95 4,370
Mar 26, 2024 48.30 48.40 47.90 48.35 48.35 3,811
Mar 25, 2024 48.40 48.40 47.50 48.25 48.25 5,510
Mar 22, 2024 47.25 48.05 47.25 48.05 48.05 4,383
Mar 21, 2024 48.00 48.00 47.05 47.50 47.50 14,868
Mar 20, 2024 47.50 47.50 47.00 47.00 47.00 17,125
Mar 19, 2024 48.15 48.50 47.40 47.50 47.50 16,511
Mar 18, 2024 47.35 47.50 47.25 47.35 47.35 3,290
Mar 15, 2024 47.80 48.00 46.90 46.90 46.90 10,102
Mar 14, 2024 48.30 48.30 47.80 47.80 47.80 1,941
Mar 13, 2024 49.05 49.05 48.15 48.30 48.30 1,416
Mar 12, 2024 49.05 49.05 48.40 48.40 48.40 3,285
Mar 11, 2024 48.40 49.00 47.90 48.30 48.30 8,596
Mar 8, 2024 49.20 49.20 48.40 48.40 48.40 2,743
Mar 7, 2024 48.35 49.35 48.35 49.30 49.30 596
Mar 6, 2024 48.35 49.45 48.30 49.35 49.35 1,324
Mar 5, 2024 48.20 49.00 48.20 49.00 49.00 4,284
Mar 4, 2024 48.20 48.90 47.95 48.80 48.80 4,291
Mar 1, 2024 48.15 48.25 47.40 48.10 48.10 8,266
Feb 29, 2024 48.20 48.30 47.45 47.80 47.80 1,208
Feb 28, 2024 48.65 48.65 47.60 48.35 48.35 7,276
Feb 27, 2024 47.75 48.55 47.75 48.55 48.55 1,085
Feb 26, 2024 48.60 48.60 47.70 47.75 47.75 9,496
Feb 23, 2024 48.80 48.85 48.20 48.55 48.55 2,568
Feb 22, 2024 48.80 48.95 47.15 48.50 48.50 24,422
Feb 21, 2024 47.45 48.05 47.45 48.00 48.00 1,500
Feb 20, 2024 47.10 47.70 47.10 47.45 47.45 2,485
Feb 19, 2024 47.40 47.50 47.20 47.30 47.30 3,383
Feb 16, 2024 48.15 48.15 46.95 47.00 47.00 4,363
Feb 15, 2024 47.65 48.65 47.00 47.00 47.00 9,446
Feb 14, 2024 48.35 48.60 47.75 48.05 48.05 1,835
Feb 13, 2024 48.75 48.75 47.90 48.35 48.35 486
Feb 12, 2024 48.80 48.80 48.00 48.35 48.35 215
Feb 9, 2024 48.25 48.85 47.80 48.35 48.35 5,795
Feb 8, 2024 48.10 49.30 47.50 49.15 49.15 1,803
Feb 7, 2024 47.85 49.15 47.85 48.65 48.65 2,938
Feb 6, 2024 49.00 49.00 48.00 48.25 48.25 3,374
Feb 5, 2024 48.60 48.95 48.40 48.85 48.85 1,739
Feb 2, 2024 49.50 49.50 48.20 49.35 49.35 1,961
Feb 1, 2024 48.50 49.00 48.25 48.30 48.30 3,266
Jan 31, 2024 48.60 48.60 47.45 48.05 48.05 2,700
Jan 30, 2024 47.80 48.70 47.35 47.45 47.45 1,982
Jan 29, 2024 48.85 48.95 47.75 47.80 47.80 4,536
Jan 26, 2024 48.70 48.80 47.90 48.70 48.70 914
Jan 25, 2024 48.60 48.80 47.85 48.25 48.25 1,418
Jan 24, 2024 48.55 48.55 47.90 48.35 48.35 3,966
Jan 23, 2024 47.30 47.95 47.30 47.65 47.65 4,041
Jan 22, 2024 49.25 49.25 47.80 47.80 47.80 10,003
Jan 19, 2024 48.90 48.95 48.30 48.45 48.45 1,476
Jan 18, 2024 49.40 49.45 48.40 48.45 48.45 3,653
Jan 17, 2024 50.50 50.90 49.60 50.00 50.00 16,267
Jan 16, 2024 49.05 50.50 49.05 50.30 50.30 6,122
Jan 15, 2024 49.45 49.45 49.25 49.50 49.50 403
Jan 12, 2024 49.45 49.80 49.15 49.50 49.50 3,997
Jan 11, 2024 49.30 49.45 48.95 49.25 49.25 2,946
Jan 10, 2024 48.85 49.25 48.85 49.00 49.00 1,554
Jan 9, 2024 48.70 48.80 48.50 48.80 48.80 1,479
Jan 8, 2024 47.90 48.50 47.90 48.30 48.30 1,484
Jan 5, 2024 48.45 48.45 47.85 48.10 48.10 1,668
Jan 4, 2024 47.80 48.50 47.80 48.50 48.50 3,236
Jan 3, 2024 48.05 48.10 47.75 47.95 47.95 887
Jan 2, 2024 47.65 48.45 47.65 48.30 48.30 2,457
Dec 29, 2023 48.55 48.55 47.70 48.00 48.00 1,350
Dec 28, 2023 48.50 48.50 47.95 48.15 48.15 2,516
Dec 27, 2023 48.25 48.25 47.25 48.05 48.05 2,321
Dec 22, 2023 47.60 48.05 47.55 47.80 47.80 3,619
Dec 21, 2023 47.55 48.15 47.50 47.95 47.95 2,290
Dec 20, 2023 47.40 48.45 47.40 48.05 48.05 4,588
Dec 19, 2023 47.85 47.95 47.15 47.65 47.65 6,727
Dec 18, 2023 49.40 49.40 46.50 47.55 47.55 26,748
Dec 15, 2023 48.60 49.40 48.50 48.95 48.95 12,608
Dec 14, 2023 48.70 49.35 48.50 48.65 48.65 7,219
Dec 13, 2023 48.55 49.10 48.50 49.00 49.00 2,577
Dec 12, 2023 48.65 48.85 48.60 48.70 48.70 793
Dec 11, 2023 49.15 49.20 48.45 49.15 49.15 5,472
Dec 8, 2023 48.85 48.85 48.40 48.60 48.60 903
Dec 7, 2023 48.00 48.80 48.00 48.60 48.60 5,290
Dec 6, 2023 48.20 48.20 47.80 48.00 48.00 15,301
Dec 5, 2023 48.60 48.90 47.85 48.00 48.00 6,217
Dec 4, 2023 49.75 49.80 48.90 48.90 48.90 1,664
Dec 1, 2023 49.85 50.00 48.00 49.80 49.80 19,688
Nov 30, 2023 49.25 49.35 48.60 49.30 49.30 4,145
Nov 29, 2023 49.25 49.30 48.90 49.25 49.25 2,904
Nov 28, 2023 49.50 49.65 48.85 49.05 49.05 3,014
Nov 27, 2023 50.00 50.50 49.80 49.90 49.90 2,491
Nov 24, 2023 50.10 50.50 49.90 50.30 50.30 9,196
Nov 23, 2023 51.60 51.60 50.00 50.10 50.10 41,381
Nov 22, 2023 49.55 51.20 49.55 51.00 51.00 93,750
Nov 21, 2023 48.50 49.90 48.00 49.90 49.90 41,980
Nov 20, 2023 48.30 48.60 47.55 47.85 47.85 19,110
Nov 17, 2023 48.25 48.45 47.80 48.20 48.20 1,526
Nov 16, 2023 48.00 48.10 47.65 47.75 47.75 6,634
Nov 15, 2023 48.50 48.50 47.65 47.65 47.65 2,728
Nov 14, 2023 48.15 48.50 48.05 48.40 48.40 1,255
Nov 13, 2023 47.00 48.50 47.00 48.00 48.00 2,376
Nov 10, 2023 47.70 48.10 47.55 47.60 47.60 811
Nov 9, 2023 48.05 48.05 46.95 47.70 47.70 2,000
Nov 8, 2023 48.10 48.10 48.10 47.80 47.80 56
Nov 7, 2023 47.75 48.25 47.70 47.80 47.80 19,808
Nov 6, 2023 48.35 48.50 47.55 47.80 47.80 2,226
Nov 3, 2023 48.30 48.60 48.00 48.05 48.05 2,591
Nov 2, 2023 48.80 48.80 48.00 48.50 48.50 2,598
Nov 1, 2023 48.10 48.45 48.05 48.25 48.25 517
Oct 31, 2023 47.95 48.55 47.80 48.40 48.40 82,629
Oct 30, 2023 47.65 47.95 47.65 47.85 47.85 89,116
Oct 27, 2023 48.20 48.20 47.50 47.50 47.50 2,118
Oct 26, 2023 47.90 48.55 47.50 48.25 48.25 5,223
Oct 25, 2023 48.05 48.70 47.05 48.15 48.15 48,048
Oct 24, 2023 46.55 47.90 46.55 47.80 47.80 8,823
Oct 23, 2023 46.95 47.50 46.55 46.55 46.55 17,218
Oct 20, 2023 47.35 48.10 46.70 46.85 46.85 27,081
Oct 19, 2023 46.60 46.90 46.60 46.90 46.90 4,548
Oct 18, 2023 47.30 47.35 46.70 46.90 46.90 3,540
Oct 17, 2023 46.60 46.80 46.30 46.55 46.55 4,438
Oct 16, 2023 46.90 46.90 45.90 46.45 46.45 3,311
Oct 13, 2023 45.95 46.65 45.95 46.50 46.50 6,345
Oct 12, 2023 46.05 46.20 45.75 45.90 45.90 4,438
Oct 11, 2023 46.35 46.70 46.00 46.05 46.05 3,340
Oct 10, 2023 46.00 46.55 46.00 46.05 46.05 1,102
Oct 9, 2023 45.25 46.60 45.25 45.95 45.95 5,060
Oct 6, 2023 45.70 46.35 45.25 45.85 45.85 35,613
Oct 5, 2023 46.65 46.65 45.75 45.80 45.80 4,400
Oct 4, 2023 46.05 46.20 45.65 45.65 45.65 2,614
Oct 3, 2023 46.15 46.30 45.75 46.00 46.00 5,040
Oct 2, 2023 46.50 46.90 45.80 46.05 46.05 9,431
Sep 29, 2023 46.50 46.60 46.25 46.35 46.35 3,994
Sep 28, 2023 46.45 46.70 46.40 46.50 46.50 7,585
Sep 27, 2023 46.45 46.50 45.60 46.40 46.40 23,984
Sep 26, 2023 46.20 46.55 46.10 46.10 46.10 2,444
Sep 25, 2023 47.55 47.55 46.50 46.65 46.65 2,388
Sep 22, 2023 47.60 47.60 46.60 46.85 46.85 4,713
Sep 21, 2023 47.85 47.85 47.10 47.60 47.60 12,935
Sep 20, 2023 47.60 47.95 47.60 47.80 47.80 556
Sep 19, 2023 47.75 47.95 47.60 47.75 47.75 1,450
Sep 18, 2023 48.20 48.20 47.50 47.75 47.75 2,200
Sep 15, 2023 48.30 48.30 47.65 48.25 48.25 4,611
Sep 14, 2023 48.00 48.00 47.60 47.75 47.75 2,354
Sep 13, 2023 48.25 48.25 47.80 48.20 48.20 1,845
Sep 12, 2023 48.85 48.85 48.15 48.25 48.25 1,182
Sep 11, 2023 47.80 48.50 47.80 48.50 48.50 2,230
Sep 8, 2023 47.50 48.10 47.50 48.10 48.10 4,052
Sep 7, 2023 48.00 48.10 47.50 47.80 47.80 7,383
Sep 6, 2023 48.05 48.15 48.00 48.15 48.15 1,141
Sep 5, 2023 48.50 48.50 47.90 48.10 48.10 2,457
Sep 4, 2023 48.25 48.30 48.00 48.30 48.30 2,434
Sep 1, 2023 48.35 48.40 48.15 48.30 48.30 692
Aug 31, 2023 48.95 48.95 48.10 48.35 48.35 2,192
Aug 30, 2023 48.90 48.90 47.95 48.85 48.85 3,988
Aug 29, 2023 49.00 49.00 47.95 48.80 48.80 7,638
Aug 28, 2023 49.00 49.00 48.60 48.60 48.60 798
Aug 25, 2023 48.95 48.95 48.30 48.35 48.35 884
Aug 24, 2023 48.15 48.65 47.90 48.50 48.50 9,020
Aug 23, 2023 49.70 49.70 48.35 48.45 48.45 7,837
Aug 22, 2023 49.50 49.65 48.55 48.70 48.70 12,035
Aug 21, 2023 48.80 49.45 48.80 49.10 49.10 4,401
Aug 18, 2023 49.40 49.40 48.80 48.90 48.90 3,023
Aug 17, 2023 49.10 49.65 49.10 49.65 49.65 4,482
Aug 16, 2023 49.00 49.45 49.00 49.45 49.45 6,220
Aug 15, 2023 49.40 49.60 49.00 49.35 49.35 3,009
Aug 14, 2023 49.35 49.40 48.95 49.40 49.40 1,827
Aug 11, 2023 49.10 49.30 48.90 49.30 49.30 6,875
Aug 10, 2023 48.90 49.35 48.90 49.15 49.15 2,468
Aug 9, 2023 48.30 49.05 48.30 48.95 48.95 3,783
Aug 8, 2023 47.80 48.45 47.80 48.25 48.25 1,249
Aug 7, 2023 48.50 48.50 48.15 48.45 48.45 2,110
Aug 4, 2023 47.55 48.40 47.55 48.25 48.25 4,138
Aug 3, 2023 48.10 48.20 48.00 48.00 48.00 4,215
Aug 2, 2023 49.15 49.15 48.25 48.50 48.50 15,079
Aug 1, 2023 48.50 48.80 48.35 48.45 48.45 4,093
Jul 31, 2023 48.25 48.65 48.10 48.50 48.50 5,091
Jul 28, 2023 49.70 49.70 48.45 48.80 48.80 2,992
Jul 27, 2023 49.00 49.10 48.60 48.75 48.75 4,417
Jul 26, 2023 48.25 49.00 47.75 49.00 49.00 3,990
Jul 25, 2023 48.25 48.70 48.10 48.60 48.60 3,576
Jul 24, 2023 48.20 48.25 47.65 48.25 48.25 2,785
Jul 21, 2023 48.65 48.65 47.55 48.25 48.25 6,944
Jul 20, 2023 48.80 48.80 48.15 48.35 48.35 983
Jul 19, 2023 48.80 48.80 48.05 48.30 48.30 3,269
Jul 18, 2023 48.65 48.65 47.70 48.05 48.05 5,604
Jul 17, 2023 48.60 48.65 47.90 48.60 48.60 3,085
Jul 14, 2023 48.60 48.95 48.55 48.80 48.80 1,950
Jul 13, 2023 48.25 49.25 48.25 48.90 48.90 2,825
Jul 12, 2023 49.40 49.40 48.60 48.90 48.90 6,655
Jul 11, 2023 48.80 49.25 48.60 48.60 48.60 3,804
Jul 10, 2023 48.10 48.80 48.10 48.60 48.60 3,338
Jul 7, 2023 48.00 48.95 47.70 48.25 48.25 6,369
Jul 6, 2023 48.95 48.95 48.20 48.30 48.30 2,804
Jul 5, 2023 49.45 49.45 48.50 48.60 48.60 4,613
Jul 4, 2023 49.25 49.50 48.95 49.00 49.00 69,690
Jul 3, 2023 49.00 49.30 48.90 49.25 49.25 6,461
Jun 30, 2023 48.30 48.90 48.00 48.70 48.70 4,869
Jun 29, 2023 48.75 48.75 47.85 48.00 48.00 22,467
Jun 28, 2023 47.50 48.55 47.50 48.00 48.00 69,567
Jun 27, 2023 48.00 48.60 47.70 48.00 48.00 6,058
Jun 26, 2023 47.95 48.90 47.45 48.15 48.15 24,442
Jun 23, 2023 47.70 48.40 47.40 47.70 47.70 19,066
Jun 22, 2023 0.96 Dividend
Jun 22, 2023 47.00 48.80 46.75 47.50 47.50 46,023
Jun 21, 2023 47.65 48.40 47.30 47.75 46.79 60,655
Jun 20, 2023 48.15 48.15 47.20 47.20 46.25 61,248
Jun 19, 2023 48.40 48.40 47.50 47.50 46.54 5,821
Jun 16, 2023 47.90 48.60 47.90 48.00 47.03 2,863
Jun 15, 2023 48.00 48.60 47.55 47.90 46.94 12,912
Jun 14, 2023 48.15 48.35 47.90 48.00 47.03 2,780
Jun 13, 2023 47.90 48.65 47.80 48.10 47.13 3,285
Jun 12, 2023 48.20 48.75 47.75 48.05 47.08 6,926
Jun 9, 2023 48.00 48.00 47.50 47.60 46.64 2,566
Jun 8, 2023 47.50 47.90 47.50 47.50 46.54 5,783
Jun 7, 2023 47.70 47.80 47.50 47.70 46.74 4,444
Jun 6, 2023 47.10 47.65 46.95 47.50 46.54 3,222
Jun 5, 2023 46.85 47.70 46.85 47.00 46.05 6,036
Jun 2, 2023 46.70 46.85 46.25 46.75 45.81 7,692
Jun 1, 2023 45.75 46.25 45.60 46.00 45.07 7,501
May 31, 2023 45.70 45.95 45.30 45.50 44.58 7,451
May 30, 2023 45.65 46.05 45.50 45.70 44.78 31,103
May 29, 2023 45.40 45.80 45.40 45.55 44.63 971
May 26, 2023 45.45 45.60 45.40 45.40 44.49 3,173
May 25, 2023 45.65 45.75 45.45 45.45 44.54 12,986
May 24, 2023 45.50 46.60 45.50 45.60 44.68 7,710
May 23, 2023 45.70 45.90 45.60 45.70 44.78 6,675
May 22, 2023 45.70 45.95 45.70 45.80 44.88 5,636
May 19, 2023 46.05 46.10 45.70 45.90 44.98 4,791
May 18, 2023 45.70 46.30 45.70 45.90 44.98 3,805
May 17, 2023 45.50 46.70 45.50 45.90 44.98 9,249
May 16, 2023 46.45 46.50 45.85 46.00 45.07 9,795
May 15, 2023 46.45 46.70 46.45 46.55 45.61 4,251
May 12, 2023 46.10 46.60 46.10 46.35 45.42 4,061
May 11, 2023 46.40 46.50 46.05 46.50 45.56 13,810
May 10, 2023 46.65 46.65 46.35 46.35 45.42 3,534
May 9, 2023 46.40 47.00 46.20 46.45 45.52 7,258
May 8, 2023 46.65 46.65 46.25 46.45 45.52 2,089
May 5, 2023 45.80 46.65 45.80 46.65 45.71 5,489
May 4, 2023 45.50 46.40 45.35 46.10 45.17 6,928
May 3, 2023 46.25 46.25 45.55 45.60 44.68 5,606
May 2, 2023 46.00 46.30 45.90 45.90 44.98 5,638
Apr 28, 2023 46.50 46.55 45.85 46.10 45.17 6,074
Apr 27, 2023 46.00 46.15 45.80 46.00 45.07 5,742
Apr 26, 2023 45.85 46.00 45.85 46.00 45.07 5,449
Apr 25, 2023 46.65 46.65 46.00 46.15 45.22 3,854
Apr 24, 2023 47.15 47.30 46.55 46.85 45.91 2,614

Related Tickers

R4.MC Renta 4 Banco, S.A.
10.20
0.00%
 
TKO.PA Tikehau Capital
20.95
-1.64%
 
WED.V The Westaim Corporation
3.7500
-0.79%
 
PSH.AS Pershing Square Holdings, Ltd.
49.75
-0.40%
 
PSH.L Pershing Square Holdings, Ltd.
3,994.00
-0.35%
 
STT State Street Corporation
74.29
-0.13%
 
TROW T. Rowe Price Group, Inc.
111.06
-0.79%
 
BAM Brookfield Asset Management Ltd.
39.18
-1.04%
 
BN Brookfield Corporation
40.53
+0.40%
 
LGEN.L Legal & General Group Plc
248.60
-1.78%