(Login BolsaPT & Canal Forex) |
|
 Allianz Lloyd Adr - [Ticker: AL.MI] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AL.MI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 10,43 | 10,47 | 10,22 | 10,30 | 2.686.400 | | 2002-02-26 | 00:00:00 | 10,39 | 10,75 | 10,30 | 10,72 | 5.511.800 | | 2002-02-27 | 00:00:00 | 10,92 | 11,20 | 10,85 | 11,20 | 7.220.900 | | 2002-02-28 | 00:00:00 | 11,10 | 11,36 | 11,04 | 11,19 | 4.860.500 | | 2002-03-01 | 00:00:00 | 11,12 | 11,42 | 11,12 | 11,36 | 2.692.700 | | 2002-03-04 | 00:00:00 | 11,51 | 11,59 | 11,44 | 11,52 | 3.411.700 | | 2002-03-05 | 00:00:00 | 11,54 | 11,67 | 11,40 | 11,53 | 3.095.200 | | 2002-03-06 | 00:00:00 | 11,43 | 11,71 | 11,43 | 11,65 | 1.883.600 | | 2002-03-07 | 00:00:00 | 11,75 | 11,75 | 11,46 | 11,58 | 3.407.800 | | 2002-03-08 | 00:00:00 | 11,51 | 11,62 | 11,25 | 11,45 | 5.701.300 | | 2002-03-11 | 00:00:00 | 11,40 | 11,48 | 11,16 | 11,32 | 2.041.000 | | 2002-03-12 | 00:00:00 | 11,25 | 11,25 | 11,10 | 11,16 | 2.107.900 | | 2002-03-13 | 00:00:00 | 11,22 | 11,38 | 11,17 | 11,24 | 2.418.000 | | 2002-03-14 | 00:00:00 | 11,24 | 11,33 | 11,17 | 11,20 | 1.872.700 | | 2002-03-15 | 00:00:00 | 11,15 | 11,40 | 11,12 | 11,40 | 4.611.000 | | 2002-03-18 | 00:00:00 | 11,62 | 11,62 | 11,43 | 11,48 | 2.904.900 | | 2002-03-19 | 00:00:00 | 11,55 | 11,58 | 11,41 | 11,46 | 2.192.400 | | 2002-03-20 | 00:00:00 | 11,42 | 11,43 | 11,18 | 11,28 | 2.087.400 | | 2002-03-21 | 00:00:00 | 11,19 | 11,20 | 11,04 | 11,11 | 3.943.200 | | 2002-03-22 | 00:00:00 | 11,18 | 11,18 | 10,92 | 11,04 | 3.489.300 | | 2002-03-25 | 00:00:00 | 11,01 | 11,23 | 10,97 | 11,04 | 1.652.800 | | 2002-03-26 | 00:00:00 | 11,15 | 11,15 | 10,80 | 10,95 | 3.407.500 | | 2002-03-27 | 00:00:00 | 10,88 | 10,96 | 10,81 | 10,95 | 2.197.400 | | 2002-03-28 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 0 | | 2002-03-29 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 0 | | 2002-04-01 | 00:00:00 | 10,95 | 10,95 | 10,95 | 10,95 | 0 | | 2002-04-02 | 00:00:00 | 11,14 | 11,14 | 10,83 | 10,98 | 1.632.500 | | 2002-04-03 | 00:00:00 | 10,90 | 11,20 | 10,90 | 11,06 | 2.699.500 | | 2002-04-04 | 00:00:00 | 11,07 | 11,26 | 11,02 | 11,15 | 3.790.700 | | 2002-04-05 | 00:00:00 | 11,25 | 11,30 | 11,10 | 11,10 | 2.556.500 | | 2002-04-08 | 00:00:00 | 11,09 | 11,10 | 10,74 | 10,88 | 2.919.300 | | 2002-04-09 | 00:00:00 | 10,91 | 10,98 | 10,66 | 10,70 | 3.315.300 | | 2002-04-10 | 00:00:00 | 10,65 | 10,93 | 10,60 | 10,85 | 2.347.400 | | 2002-04-11 | 00:00:00 | 10,93 | 10,93 | 10,70 | 10,75 | 3.374.300 | | 2002-04-12 | 00:00:00 | 10,79 | 10,90 | 10,64 | 10,78 | 1.595.300 | | 2002-04-15 | 00:00:00 | 10,88 | 10,98 | 10,78 | 10,95 | 1.405.100 | | 2002-04-16 | 00:00:00 | 10,95 | 11,23 | 10,94 | 11,19 | 2.803.200 | | 2002-04-17 | 00:00:00 | 11,29 | 11,29 | 10,95 | 11,11 | 4.837.800 | | 2002-04-18 | 00:00:00 | 11,05 | 11,18 | 10,81 | 10,90 | 3.923.900 | | 2002-04-19 | 00:00:00 | 10,93 | 11,02 | 10,72 | 10,80 | 3.371.800 | | 2002-04-22 | 00:00:00 | 10,80 | 11,01 | 10,68 | 10,89 | 3.056.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
