(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 | | 2002-12-02 | 00:00:00 | 8,49 | 8,71 | 8,42 | 8,43 | 4.534.700 | | 2002-12-03 | 00:00:00 | 8,45 | 8,45 | 8,02 | 8,08 | 5.259.600 | | 2002-12-04 | 00:00:00 | 8,01 | 8,15 | 7,91 | 8,11 | 2.427.700 | | 2002-12-05 | 00:00:00 | 8,17 | 8,33 | 7,89 | 7,94 | 3.924.300 | | 2002-12-06 | 00:00:00 | 7,94 | 7,98 | 7,59 | 7,77 | 3.819.900 | | 2002-12-09 | 00:00:00 | 7,80 | 7,90 | 7,57 | 7,66 | 1.888.500 | | 2002-12-10 | 00:00:00 | 7,63 | 7,79 | 7,56 | 7,65 | 3.204.200 | | 2002-12-11 | 00:00:00 | 7,74 | 7,84 | 7,61 | 7,78 | 3.506.900 | | 2002-12-12 | 00:00:00 | 7,84 | 7,96 | 7,64 | 7,96 | 3.501.200 | | 2002-12-13 | 00:00:00 | 7,95 | 7,95 | 7,57 | 7,66 | 3.037.100 | | 2002-12-16 | 00:00:00 | 7,64 | 7,91 | 7,54 | 7,90 | 2.304.700 | | 2002-12-17 | 00:00:00 | 7,90 | 7,97 | 7,74 | 7,79 | 2.674.500 | | 2002-12-18 | 00:00:00 | 7,79 | 7,83 | 7,57 | 7,66 | 2.211.800 | | 2002-12-19 | 00:00:00 | 7,74 | 7,78 | 7,32 | 7,47 | 4.005.800 | | 2002-12-20 | 00:00:00 | 7,41 | 7,57 | 7,35 | 7,49 | 4.790.200 | | 2002-12-23 | 00:00:00 | 7,46 | 7,49 | 7,27 | 7,45 | 2.918.400 | | 2002-12-24 | 00:00:00 | 7,45 | 7,45 | 7,45 | 7,45 | 0 | | 2002-12-25 | 00:00:00 | 7,45 | 7,45 | 7,45 | 7,45 | 0 | | 2002-12-26 | 00:00:00 | 7,45 | 7,45 | 7,45 | 7,45 | 0 | | 2002-12-27 | 00:00:00 | 7,41 | 7,41 | 7,19 | 7,23 | 1.131.800 | | 2002-12-30 | 00:00:00 | 7,16 | 7,29 | 7,16 | 7,22 | 1.477.700 | | 2002-12-31 | 00:00:00 | 7,22 | 7,22 | 7,22 | 7,22 | 0 | | 2003-01-01 | 00:00:00 | 7,22 | 7,22 | 7,22 | 7,22 | 0 | | 2003-01-02 | 00:00:00 | 7,14 | 7,73 | 7,14 | 7,68 | 2.640.400 | | 2003-01-03 | 00:00:00 | 7,62 | 7,82 | 7,55 | 7,72 | 2.543.100 | | 2003-01-06 | 00:00:00 | 7,79 | 7,89 | 7,57 | 7,78 | 2.367.800 | | 2003-01-07 | 00:00:00 | 7,73 | 7,80 | 7,65 | 7,72 | 2.418.700 | | 2003-01-08 | 00:00:00 | 7,70 | 7,78 | 7,56 | 7,58 | 2.748.400 | | 2003-01-09 | 00:00:00 | 7,58 | 7,82 | 7,49 | 7,80 | 2.942.400 | | 2003-01-10 | 00:00:00 | 7,85 | 8,00 | 7,74 | 7,88 | 4.419.800 | | 2003-01-13 | 00:00:00 | 7,96 | 8,07 | 7,87 | 7,95 | 2.890.500 | | 2003-01-14 | 00:00:00 | 7,98 | 8,13 | 7,86 | 7,98 | 3.499.400 | | 2003-01-15 | 00:00:00 | 8,00 | 8,06 | 7,71 | 7,82 | 3.016.200 | | 2003-01-16 | 00:00:00 | 7,80 | 7,91 | 7,72 | 7,80 | 2.410.200 | | 2003-01-17 | 00:00:00 | 7,75 | 7,76 | 7,50 | 7,52 | 3.380.700 | | 2003-01-20 | 00:00:00 | 7,54 | 7,56 | 7,37 | 7,41 | 1.455.800 | | 2003-01-21 | 00:00:00 | 7,50 | 7,54 | 7,18 | 7,24 | 2.206.100 | | 2003-01-22 | 00:00:00 | 7,26 | 7,34 | 6,92 | 7,01 | 6.731.900 | | 2003-01-23 | 00:00:00 | 7,10 | 7,27 | 6,97 | 7,08 | 3.855.000 | | 2003-01-24 | 00:00:00 | 7,05 | 7,19 | 7,00 | 7,01 | 2.420.100 | | 2003-01-27 | 00:00:00 | 6,99 | 6,99 | 6,76 | 6,78 | 2.665.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
