(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 | | 2002-10-07 | 00:00:00 | 5,90 | 6,15 | 5,77 | 6,00 | 4.411.500 | | 2002-10-08 | 00:00:00 | 6,10 | 6,18 | 6,01 | 6,06 | 4.379.500 | | 2002-10-09 | 00:00:00 | 6,12 | 6,21 | 5,88 | 6,20 | 2.804.000 | | 2002-10-10 | 00:00:00 | 6,09 | 6,54 | 6,09 | 6,48 | 4.912.100 | | 2002-10-11 | 00:00:00 | 6,48 | 6,77 | 6,40 | 6,69 | 4.872.000 | | 2002-10-14 | 00:00:00 | 6,68 | 6,75 | 6,55 | 6,70 | 2.707.700 | | 2002-10-15 | 00:00:00 | 6,80 | 7,06 | 6,77 | 7,02 | 6.070.700 | | 2002-10-16 | 00:00:00 | 6,90 | 7,22 | 6,72 | 6,96 | 5.336.700 | | 2002-10-17 | 00:00:00 | 7,10 | 7,17 | 6,86 | 7,04 | 4.334.700 | | 2002-10-18 | 00:00:00 | 7,10 | 7,19 | 6,95 | 7,10 | 2.759.200 | | 2002-10-21 | 00:00:00 | 7,03 | 7,25 | 7,03 | 7,10 | 2.677.400 | | 2002-10-22 | 00:00:00 | 7,16 | 7,42 | 7,15 | 7,38 | 5.004.600 | | 2002-10-23 | 00:00:00 | 7,44 | 7,52 | 6,93 | 6,98 | 4.731.800 | | 2002-10-24 | 00:00:00 | 7,05 | 7,16 | 7,00 | 7,11 | 3.069.600 | | 2002-10-25 | 00:00:00 | 7,01 | 7,08 | 6,87 | 7,01 | 3.272.800 | | 2002-10-28 | 00:00:00 | 7,14 | 7,30 | 7,08 | 7,19 | 3.165.600 | | 2002-10-29 | 00:00:00 | 7,20 | 7,23 | 6,88 | 6,98 | 2.020.300 | | 2002-10-30 | 00:00:00 | 7,02 | 7,18 | 6,90 | 7,15 | 2.845.300 | | 2002-10-31 | 00:00:00 | 7,12 | 7,28 | 7,09 | 7,26 | 3.093.800 | | 2002-11-01 | 00:00:00 | 7,27 | 7,27 | 7,05 | 7,19 | 1.202.600 | | 2002-11-04 | 00:00:00 | 7,30 | 7,50 | 7,30 | 7,41 | 3.500.900 | | 2002-11-05 | 00:00:00 | 7,39 | 7,76 | 7,39 | 7,72 | 4.836.400 | | 2002-11-06 | 00:00:00 | 7,82 | 7,91 | 7,70 | 7,78 | 6.619.100 | | 2002-11-07 | 00:00:00 | 7,83 | 7,90 | 7,50 | 7,59 | 5.314.800 | | 2002-11-08 | 00:00:00 | 7,50 | 7,64 | 7,35 | 7,44 | 4.735.300 | | 2002-11-11 | 00:00:00 | 7,28 | 7,37 | 7,05 | 7,25 | 3.342.300 | | 2002-11-12 | 00:00:00 | 7,24 | 7,27 | 7,02 | 7,12 | 3.823.700 | | 2002-11-13 | 00:00:00 | 7,12 | 7,20 | 7,00 | 7,20 | 3.343.300 | | 2002-11-14 | 00:00:00 | 7,15 | 7,55 | 7,08 | 7,50 | 4.290.100 | | 2002-11-15 | 00:00:00 | 7,66 | 7,75 | 7,52 | 7,53 | 4.060.200 | | 2002-11-18 | 00:00:00 | 7,61 | 7,81 | 7,61 | 7,69 | 2.229.300 | | 2002-11-19 | 00:00:00 | 7,68 | 7,71 | 7,53 | 7,71 | 2.513.100 | | 2002-11-20 | 00:00:00 | 7,71 | 7,80 | 7,58 | 7,80 | 1.835.500 | | 2002-11-21 | 00:00:00 | 7,92 | 8,21 | 7,82 | 8,20 | 4.516.500 | | 2002-11-22 | 00:00:00 | 8,20 | 8,30 | 8,08 | 8,29 | 3.714.100 | | 2002-11-25 | 00:00:00 | 8,34 | 8,41 | 8,21 | 8,25 | 3.268.200 | | 2002-11-26 | 00:00:00 | 8,24 | 8,24 | 7,95 | 8,08 | 2.736.000 | | 2002-11-27 | 00:00:00 | 8,05 | 8,38 | 8,04 | 8,34 | 3.762.500 | | 2002-11-28 | 00:00:00 | 8,40 | 8,52 | 8,30 | 8,41 | 3.057.100 | | 2002-11-29 | 00:00:00 | 8,42 | 8,49 | 8,35 | 8,45 | 3.502.300 | | 2002-12-02 | 00:00:00 | 8,49 | 8,71 | 8,42 | 8,43 | 4.534.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
