(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 2021-09-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-17 | 00:00:00 | 9,32 | 9,74 | 9,20 | 9,65 | 2.869.000 | | 2002-06-18 | 00:00:00 | 9,66 | 9,83 | 9,49 | 9,55 | 1.945.300 | | 2002-06-19 | 00:00:00 | 9,36 | 9,44 | 9,33 | 9,43 | 2.398.600 | | 2002-06-20 | 00:00:00 | 9,33 | 9,50 | 9,20 | 9,25 | 3.107.600 | | 2002-06-21 | 00:00:00 | 9,06 | 9,47 | 9,05 | 9,35 | 6.111.200 | | 2002-06-24 | 00:00:00 | 9,01 | 9,49 | 9,01 | 9,17 | 3.087.700 | | 2002-06-25 | 00:00:00 | 9,28 | 9,39 | 9,19 | 9,35 | 3.481.600 | | 2002-06-26 | 00:00:00 | 9,00 | 9,25 | 8,91 | 9,25 | 2.979.200 | | 2002-06-27 | 00:00:00 | 9,30 | 9,57 | 9,19 | 9,40 | 2.514.900 | | 2002-06-28 | 00:00:00 | 9,54 | 9,78 | 9,43 | 9,72 | 3.114.500 | | 2002-07-01 | 00:00:00 | 9,55 | 9,87 | 9,55 | 9,70 | 1.370.200 | | 2002-07-02 | 00:00:00 | 9,58 | 9,65 | 9,20 | 9,44 | 3.258.900 | | 2002-07-03 | 00:00:00 | 9,45 | 9,45 | 9,06 | 9,07 | 3.210.400 | | 2002-07-04 | 00:00:00 | 9,25 | 9,25 | 9,11 | 9,18 | 1.879.500 | | 2002-07-05 | 00:00:00 | 9,25 | 9,71 | 9,25 | 9,50 | 1.881.100 | | 2002-07-08 | 00:00:00 | 9,47 | 9,66 | 9,35 | 9,59 | 1.524.700 | | 2002-07-09 | 00:00:00 | 9,53 | 9,66 | 9,34 | 9,48 | 1.831.400 | | 2002-07-10 | 00:00:00 | 9,32 | 9,32 | 9,05 | 9,11 | 3.963.800 | | 2002-07-11 | 00:00:00 | 9,00 | 9,00 | 8,65 | 8,65 | 3.783.300 | | 2002-07-12 | 00:00:00 | 8,86 | 8,87 | 8,20 | 8,38 | 6.527.000 | | 2002-07-15 | 00:00:00 | 8,39 | 8,43 | 7,90 | 7,98 | 3.094.100 | | 2002-07-16 | 00:00:00 | 8,16 | 8,16 | 7,71 | 8,07 | 3.823.000 | | 2002-07-17 | 00:00:00 | 8,00 | 8,34 | 7,92 | 8,19 | 3.685.000 | | 2002-07-18 | 00:00:00 | 8,25 | 8,38 | 8,02 | 8,15 | 6.234.600 | | 2002-07-19 | 00:00:00 | 7,87 | 8,01 | 7,73 | 7,84 | 1.857.700 | | 2002-07-22 | 00:00:00 | 7,75 | 7,75 | 7,36 | 7,38 | 2.441.600 | | 2002-07-23 | 00:00:00 | 7,50 | 7,57 | 7,01 | 7,25 | 4.143.100 | | 2002-07-24 | 00:00:00 | 7,13 | 7,19 | 6,73 | 6,98 | 4.979.700 | | 2002-07-25 | 00:00:00 | 7,21 | 7,24 | 7,01 | 7,16 | 3.691.100 | | 2002-07-26 | 00:00:00 | 7,13 | 7,26 | 6,95 | 7,09 | 3.047.800 | | 2002-07-29 | 00:00:00 | 7,22 | 7,65 | 7,19 | 7,48 | 4.190.800 | | 2002-07-30 | 00:00:00 | 7,61 | 7,85 | 7,47 | 7,75 | 3.885.000 | | 2002-07-31 | 00:00:00 | 7,66 | 8,03 | 7,61 | 7,71 | 3.542.900 | | 2002-08-01 | 00:00:00 | 7,66 | 7,88 | 7,43 | 7,47 | 2.194.700 | | 2002-08-02 | 00:00:00 | 7,41 | 7,51 | 7,24 | 7,31 | 3.031.900 | | 2002-08-05 | 00:00:00 | 7,20 | 7,22 | 7,03 | 7,13 | 1.311.900 | | 2002-08-06 | 00:00:00 | 7,03 | 7,65 | 6,93 | 7,62 | 3.446.300 | | 2002-08-07 | 00:00:00 | 7,65 | 7,74 | 7,50 | 7,53 | 3.339.700 | | 2002-08-08 | 00:00:00 | 7,66 | 7,78 | 7,52 | 7,72 | 2.316.400 | | 2002-08-09 | 00:00:00 | 7,78 | 7,99 | 7,71 | 7,99 | 3.505.800 | | 2002-08-12 | 00:00:00 | 7,92 | 8,10 | 7,72 | 7,72 | 4.026.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
