Berlin - Delayed Quote EUR

Corporacion Financiera Alba SA (CSV.BE)

Compare
81.20 -1.30 (-1.58%)
As of 8:10:56 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 81.20 81.20 81.20 81.20 81.20 -
Dec 18, 2024 82.50 82.50 82.50 82.50 82.50 -
Dec 17, 2024 82.20 82.20 82.20 82.20 82.20 -
Dec 16, 2024 82.40 82.40 82.40 82.40 82.40 -
Dec 13, 2024 80.00 83.20 80.00 83.20 83.20 200
Dec 12, 2024 47.85 47.85 47.85 47.85 47.85 -
Dec 11, 2024 47.55 47.55 47.55 47.55 47.55 -
Dec 10, 2024 47.65 47.65 47.65 47.65 47.65 -
Dec 9, 2024 47.25 47.25 47.25 47.25 47.25 -
Dec 6, 2024 47.65 47.65 47.65 47.65 47.65 -
Dec 5, 2024 47.25 47.25 47.25 47.25 47.25 -
Dec 4, 2024 46.85 46.85 46.85 46.85 46.85 -
Dec 3, 2024 47.20 47.20 47.20 47.20 47.20 -
Dec 2, 2024 47.05 47.05 47.05 47.05 47.05 -
Nov 29, 2024 47.45 47.45 47.45 47.45 47.45 -
Nov 28, 2024 47.50 47.50 47.50 47.50 47.50 -
Nov 27, 2024 47.00 47.00 47.00 47.00 47.00 -
Nov 26, 2024 46.65 46.65 46.65 46.65 46.65 -
Nov 25, 2024 46.80 46.80 46.80 46.80 46.80 -
Nov 22, 2024 46.65 46.65 46.65 46.65 46.65 -
Nov 21, 2024 46.70 46.70 46.70 46.70 46.70 -
Nov 20, 2024 46.85 46.85 46.85 46.85 46.85 -
Nov 19, 2024 46.70 46.70 46.70 46.70 46.70 -
Nov 18, 2024 47.15 47.15 47.15 47.15 47.15 -
Nov 15, 2024 46.20 46.20 46.20 46.20 46.20 -
Nov 14, 2024 46.55 46.55 46.55 46.55 46.55 -
Nov 13, 2024 46.60 46.60 46.60 46.60 46.60 -
Nov 12, 2024 46.65 46.65 46.65 46.65 46.65 -
Nov 11, 2024 47.90 47.90 47.90 47.90 47.90 -
Nov 8, 2024 47.95 47.95 47.95 47.95 47.95 -
Nov 7, 2024 47.70 47.70 47.70 47.70 47.70 -
Nov 6, 2024 48.15 48.15 48.15 48.15 48.15 -
Nov 5, 2024 48.20 48.20 48.20 48.20 48.20 -
Nov 4, 2024 48.20 48.20 48.20 48.20 48.20 -
Nov 1, 2024 47.95 47.95 47.95 47.95 47.95 -
Oct 31, 2024 48.55 48.55 48.55 48.55 48.55 -
Oct 30, 2024 48.55 48.55 48.55 48.55 48.55 -
Oct 29, 2024 48.70 48.70 48.70 48.70 48.70 -
Oct 28, 2024 49.00 49.00 49.00 49.00 49.00 -
Oct 25, 2024 49.05 49.05 49.05 49.05 49.05 -
Oct 24, 2024 49.55 49.55 49.55 49.55 49.55 -
Oct 23, 2024 50.10 50.10 50.10 50.10 50.10 -
Oct 22, 2024 50.40 50.40 50.40 50.40 50.40 -
Oct 21, 2024 50.90 50.90 50.90 50.90 50.90 -
Oct 18, 2024 51.00 51.00 51.00 51.00 51.00 -
Oct 17, 2024 51.00 51.00 51.00 51.00 51.00 -
Oct 16, 2024 51.90 51.90 51.90 51.90 51.90 -
Oct 15, 2024 52.80 52.80 52.80 52.80 52.80 -
Oct 14, 2024 53.00 53.00 53.00 53.00 53.00 -
Oct 11, 2024 53.00 53.00 53.00 53.00 53.00 -
Oct 10, 2024 52.50 52.50 52.50 52.50 52.50 -
Oct 9, 2024 51.80 51.80 51.80 51.80 51.80 -
Oct 8, 2024 51.20 51.20 51.20 51.20 51.20 -
Oct 7, 2024 51.40 51.40 51.40 51.40 51.40 -
Oct 4, 2024 51.20 51.20 51.20 51.20 51.20 -
Oct 3, 2024 50.90 50.90 50.90 50.90 50.90 -
Oct 2, 2024 51.30 51.30 51.30 51.30 51.30 -
Oct 1, 2024 51.30 51.30 51.30 51.30 51.30 -
Sep 30, 2024 51.20 51.20 51.20 51.20 51.20 -
Sep 27, 2024 51.40 51.40 51.40 51.40 51.40 -
Sep 26, 2024 50.70 50.70 50.70 50.70 50.70 -
Sep 25, 2024 49.45 49.45 49.45 49.45 49.45 -
Sep 24, 2024 49.60 49.60 49.60 49.60 49.60 -
Sep 23, 2024 49.25 49.25 49.25 49.25 49.25 -
Sep 20, 2024 49.35 49.35 49.35 49.35 49.35 -
Sep 19, 2024 49.40 49.40 49.40 49.40 49.40 -
Sep 18, 2024 49.20 49.20 49.20 49.20 49.20 -
Sep 17, 2024 49.90 49.90 49.90 49.90 49.90 -
Sep 16, 2024 49.55 49.55 49.55 49.55 49.55 -
Sep 13, 2024 49.20 49.20 49.20 49.20 49.20 -
Sep 12, 2024 49.85 49.85 49.85 49.85 49.85 -
Sep 11, 2024 49.60 49.60 49.60 49.60 49.60 -
Sep 10, 2024 49.45 49.45 49.45 49.45 49.45 -
Sep 9, 2024 49.15 49.15 49.15 49.15 49.15 -
Sep 6, 2024 49.55 49.55 49.55 49.55 49.55 -
Sep 5, 2024 49.70 49.70 49.70 49.70 49.70 -
Sep 4, 2024 49.35 49.35 49.35 49.35 49.35 -
Sep 3, 2024 50.30 50.30 50.30 50.30 50.30 -
Sep 2, 2024 50.50 50.50 50.50 50.50 50.50 -
Aug 30, 2024 50.30 50.30 50.30 50.30 50.30 -
Aug 29, 2024 50.50 50.50 50.50 50.50 50.50 -
Aug 28, 2024 50.90 50.90 50.90 50.90 50.90 -
Aug 27, 2024 51.00 51.00 51.00 51.00 51.00 -
Aug 26, 2024 51.40 51.40 51.40 51.40 51.40 -
Aug 23, 2024 51.60 51.60 51.60 51.60 51.60 -
Aug 22, 2024 51.40 51.40 51.40 51.40 51.40 -
Aug 21, 2024 51.70 51.70 51.70 51.70 51.70 -
Aug 20, 2024 51.50 51.50 51.50 51.50 51.50 -
Aug 19, 2024 51.30 51.30 51.30 51.30 51.30 -
Aug 16, 2024 51.30 51.30 51.30 51.30 51.30 -
Aug 15, 2024 50.60 50.60 50.60 50.60 50.60 -
Aug 14, 2024 50.40 50.40 50.40 50.40 50.40 -
Aug 13, 2024 50.20 50.20 50.20 50.20 50.20 -
Aug 12, 2024 49.85 49.85 49.85 49.85 49.85 -
Aug 9, 2024 49.40 49.40 49.40 49.40 49.40 -
Aug 8, 2024 49.20 49.20 49.20 49.20 49.20 -
Aug 7, 2024 49.15 49.15 49.15 49.15 49.15 -
Aug 6, 2024 48.85 48.85 48.85 48.85 48.85 -
Aug 5, 2024 48.15 48.15 48.15 48.15 48.15 -
Aug 2, 2024 48.95 48.95 48.95 48.95 48.95 -
Aug 1, 2024 49.75 49.75 49.75 49.75 49.75 -
Jul 31, 2024 49.60 49.60 49.60 49.60 49.60 -
Jul 30, 2024 49.00 49.00 49.00 49.00 49.00 -
Jul 29, 2024 49.60 49.60 49.60 49.60 49.60 -
Jul 26, 2024 49.40 49.40 49.40 49.40 49.40 -
Jul 25, 2024 49.10 49.10 49.10 49.10 49.10 -
Jul 24, 2024 49.75 49.75 49.75 49.75 49.75 -
Jul 23, 2024 50.00 50.00 50.00 50.00 50.00 -
Jul 22, 2024 49.15 49.15 49.15 49.15 49.15 -
Jul 19, 2024 49.60 49.60 49.60 49.60 49.60 -
Jul 18, 2024 49.25 49.25 49.25 49.25 49.25 -
Jul 17, 2024 49.20 49.20 49.20 49.20 49.20 -
Jul 16, 2024 49.65 49.65 49.65 49.65 49.65 -
Jul 15, 2024 49.60 49.60 49.60 49.60 49.60 -
Jul 12, 2024 50.20 50.20 50.20 50.20 50.20 -
Jul 11, 2024 50.30 50.30 50.30 50.30 50.30 -
Jul 10, 2024 50.50 50.50 50.50 50.50 50.50 -
Jul 9, 2024 50.60 50.60 50.60 50.60 50.60 -
Jul 8, 2024 50.70 50.70 50.70 50.70 50.70 -
Jul 5, 2024 50.90 50.90 50.90 50.90 50.90 -
Jul 4, 2024 50.80 50.80 50.80 50.80 50.80 -
Jul 3, 2024 51.00 51.00 51.00 51.00 51.00 -
Jul 2, 2024 50.80 50.80 50.80 50.80 50.80 -
Jul 1, 2024 51.50 51.50 51.50 51.50 51.50 -
Jun 28, 2024 50.70 50.70 50.70 50.70 50.70 -
Jun 27, 2024 51.00 51.00 51.00 51.00 51.00 -
Jun 26, 2024 51.10 51.10 51.10 51.10 51.10 -
Jun 25, 2024 51.20 51.20 51.20 51.20 51.20 -
Jun 24, 2024 51.30 51.30 51.30 51.30 51.30 -
Jun 21, 2024 0.96 Dividend
Jun 21, 2024 50.80 50.80 50.80 50.80 50.80 -
Jun 20, 2024 51.60 51.60 51.60 51.60 50.64 -
Jun 19, 2024 52.40 52.40 52.40 52.40 51.43 -
Jun 18, 2024 51.50 51.50 51.50 51.50 50.54 -
Jun 17, 2024 51.10 51.10 51.10 51.10 50.15 -
Jun 14, 2024 51.00 51.00 51.00 51.00 50.05 -
Jun 13, 2024 51.20 51.20 51.20 51.20 50.25 -
Jun 12, 2024 49.75 49.75 49.75 49.75 48.82 -
Jun 11, 2024 50.40 50.40 50.40 50.40 49.46 -
Jun 10, 2024 50.30 50.30 50.30 50.30 49.36 -
Jun 7, 2024 50.90 50.90 50.90 50.90 49.95 -
Jun 6, 2024 51.40 51.40 51.40 51.40 50.44 -
Jun 5, 2024 51.80 51.80 51.80 51.80 50.84 -
Jun 4, 2024 51.80 51.80 51.80 51.80 50.84 -
Jun 3, 2024 51.70 51.70 51.70 51.70 50.74 -
May 31, 2024 51.30 51.30 51.30 51.30 50.35 -
May 30, 2024 51.30 51.30 51.30 51.30 50.35 -
May 29, 2024 51.10 51.10 51.10 51.10 50.15 -
May 28, 2024 51.50 51.50 51.50 51.50 50.54 -
May 27, 2024 51.00 51.00 51.00 51.00 50.05 -
May 24, 2024 50.60 50.60 50.60 50.60 49.66 -
May 23, 2024 51.10 51.10 51.10 51.10 50.15 -
May 22, 2024 50.60 50.60 50.60 50.60 49.66 -
May 21, 2024 50.50 50.50 50.50 50.50 49.56 -
May 20, 2024 50.30 50.30 50.30 50.30 49.36 -
May 17, 2024 49.90 49.90 49.90 49.90 48.97 -
May 16, 2024 50.70 50.70 50.70 50.70 49.76 -
May 15, 2024 51.30 51.30 51.30 51.30 50.35 -
May 14, 2024 49.80 49.80 49.80 49.80 48.87 -
May 13, 2024 48.20 48.20 48.20 48.20 47.30 -
May 10, 2024 47.90 47.90 47.90 47.90 47.01 -
May 9, 2024 47.70 47.70 47.70 47.70 46.81 -
May 8, 2024 47.80 47.80 47.80 47.80 46.91 -
May 7, 2024 48.00 48.00 48.00 48.00 47.11 -
May 6, 2024 47.60 47.60 47.60 47.60 46.71 -
May 3, 2024 47.45 47.45 47.45 47.45 46.57 -
May 2, 2024 47.00 47.00 47.00 47.00 46.13 -
Apr 30, 2024 47.55 47.55 47.55 47.55 46.67 -
Apr 29, 2024 47.80 47.80 47.80 47.80 46.91 -
Apr 26, 2024 48.15 48.15 48.15 48.15 47.25 -
Apr 25, 2024 47.95 47.95 47.95 47.95 47.06 -
Apr 24, 2024 48.20 48.20 48.20 48.20 47.30 -
Apr 23, 2024 48.30 48.30 48.30 48.30 47.40 -
Apr 22, 2024 48.00 48.00 48.00 48.00 47.11 -
Apr 19, 2024 47.50 47.50 47.50 47.50 46.62 -
Apr 18, 2024 47.10 47.10 47.10 47.10 46.22 -
Apr 17, 2024 46.55 46.55 46.55 46.55 45.68 -
Apr 16, 2024 46.15 46.15 46.15 46.15 45.29 -
Apr 15, 2024 47.20 47.20 47.20 47.20 46.32 -
Apr 12, 2024 47.50 47.50 47.50 47.50 46.62 -
Apr 11, 2024 46.90 46.90 46.90 46.90 46.03 -
Apr 10, 2024 47.25 47.25 47.25 47.25 46.37 -
Apr 9, 2024 47.05 47.05 47.05 47.05 46.17 -
Apr 8, 2024 47.65 47.65 47.65 47.65 46.76 -
Apr 5, 2024 47.45 47.45 47.45 47.45 46.57 -
Apr 4, 2024 47.75 47.75 47.75 47.75 46.86 -
Apr 3, 2024 47.60 47.60 47.60 47.60 46.71 -
Apr 2, 2024 47.10 47.10 47.10 47.10 46.22 -
Mar 28, 2024 48.75 48.75 48.75 48.75 47.84 -
Mar 27, 2024 48.20 48.20 48.20 48.20 47.30 -
Mar 26, 2024 47.95 47.95 47.95 47.95 47.06 -
Mar 25, 2024 47.15 47.15 47.15 47.15 46.27 -
Mar 22, 2024 47.15 47.15 47.15 47.15 46.27 -
Mar 21, 2024 47.10 47.10 47.10 47.10 46.22 -
Mar 20, 2024 47.20 47.20 47.20 47.20 46.32 -
Mar 19, 2024 47.15 47.15 47.15 47.15 46.27 -
Mar 18, 2024 46.85 46.85 46.85 46.85 45.98 -
Mar 15, 2024 47.70 47.70 47.70 47.70 46.81 -
Mar 14, 2024 48.10 48.10 48.10 48.10 47.21 -
Mar 13, 2024 48.35 48.35 48.35 48.35 47.45 -
Mar 12, 2024 48.55 48.55 48.55 48.55 47.65 -
Mar 11, 2024 47.95 47.95 47.95 47.95 47.06 -
Mar 8, 2024 48.75 48.75 48.75 48.75 47.84 -
Mar 7, 2024 49.00 49.00 49.00 49.00 48.09 -
Mar 6, 2024 48.85 48.85 48.85 48.85 47.94 -
Mar 5, 2024 48.05 48.05 48.05 48.05 47.16 -
Mar 4, 2024 47.95 47.95 47.95 47.95 47.06 -
Mar 1, 2024 47.80 47.80 47.80 47.80 46.91 -
Feb 29, 2024 48.10 48.10 48.10 48.10 47.21 -
Feb 28, 2024 48.30 48.30 48.30 48.30 47.40 -
Feb 27, 2024 47.40 47.40 47.40 47.40 46.52 -
Feb 26, 2024 48.20 48.20 48.20 48.20 47.30 -
Feb 23, 2024 48.30 48.30 48.30 48.30 47.40 -
Feb 22, 2024 48.20 48.20 48.20 48.20 47.30 -
Feb 21, 2024 47.25 47.25 47.25 47.25 46.37 -
Feb 20, 2024 47.15 47.15 47.15 47.15 46.27 -
Feb 19, 2024 46.80 46.80 46.80 46.80 45.93 -
Feb 16, 2024 47.00 47.00 47.00 47.00 46.13 -
Feb 15, 2024 47.95 47.95 47.95 47.95 47.06 -
Feb 14, 2024 47.60 47.60 47.60 47.60 46.71 -
Feb 13, 2024 47.60 47.60 47.60 47.60 46.71 -
Feb 12, 2024 48.00 48.00 48.00 48.00 47.11 -
Feb 9, 2024 48.65 48.65 48.65 48.65 47.74 -
Feb 8, 2024 48.25 48.25 48.25 48.25 47.35 -
Feb 7, 2024 48.05 48.05 48.05 48.05 47.16 -
Feb 6, 2024 48.65 48.65 48.65 48.65 47.74 -
Feb 5, 2024 49.15 49.15 49.15 49.15 48.24 -
Feb 2, 2024 48.35 48.35 48.35 48.35 47.45 -
Feb 1, 2024 48.00 48.00 48.00 48.00 47.11 -
Jan 31, 2024 47.35 47.35 47.35 47.35 46.47 -
Jan 30, 2024 47.70 47.70 47.70 47.70 46.81 -
Jan 29, 2024 48.40 48.40 48.40 48.40 47.50 -
Jan 26, 2024 48.25 48.25 48.25 48.25 47.35 -
Jan 25, 2024 48.00 48.00 48.00 48.00 47.11 -
Jan 24, 2024 47.45 47.45 47.45 47.45 46.57 -
Jan 23, 2024 47.65 47.65 47.65 47.65 46.76 -
Jan 22, 2024 48.60 48.60 48.60 48.60 47.70 -
Jan 19, 2024 48.40 48.40 48.40 48.40 47.50 -
Jan 18, 2024 49.80 49.80 49.80 49.80 48.87 -
Jan 17, 2024 49.60 49.60 49.60 49.60 48.68 -
Jan 16, 2024 48.80 48.80 48.80 48.80 47.89 -
Jan 15, 2024 49.20 49.20 49.20 49.20 48.28 -
Jan 12, 2024 49.20 49.20 49.20 49.20 48.28 -
Jan 11, 2024 49.20 49.20 49.20 49.20 48.28 -
Jan 10, 2024 48.40 48.40 48.40 48.40 47.50 -
Jan 9, 2024 48.20 48.20 48.20 48.20 47.30 -
Jan 8, 2024 47.80 47.80 47.80 47.80 46.91 -
Jan 5, 2024 48.05 48.05 48.05 48.05 47.16 -
Jan 4, 2024 47.65 47.65 47.65 47.65 46.76 -
Jan 3, 2024 48.15 48.15 48.15 48.15 47.25 -
Jan 2, 2024 47.65 47.65 47.65 47.65 46.76 -
Dec 29, 2023 47.80 47.85 47.80 47.85 46.96 -
Dec 28, 2023 48.00 48.00 48.00 48.00 47.11 -
Dec 27, 2023 47.40 47.40 47.40 47.40 46.52 -
Dec 22, 2023 47.55 47.55 47.55 47.55 46.67 -
Dec 21, 2023 47.50 47.50 47.50 47.50 46.62 -
Dec 20, 2023 47.80 47.80 47.80 47.80 46.91 -
Dec 19, 2023 47.40 47.40 47.40 47.40 46.52 -

Related Tickers

R4.MC Renta 4 Banco, S.A.
12.20
+0.83%
 
STOR-B.ST Storskogen Group AB (publ)
11.35
-2.24%
 
ANIM.MI Anima Holding SpA
6.54
+0.93%
 
MRCC Monroe Capital Corporation
8.12
+1.37%
 
PX P10, Inc.
12.66
-1.56%
 
FDUS Fidus Investment Corporation
20.38
+2.28%
 
TSLX Sixth Street Specialty Lending, Inc.
20.81
+1.94%
 
OXSQ Oxford Square Capital Corp.
2.4849
+1.01%
 
TCPC BlackRock TCP Capital Corp.
8.55
+1.18%
 
APO Apollo Global Management, Inc.
171.36
+2.34%