(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-14 | 00:00:00 | 8,30 | 8,49 | 8,24 | 8,45 | 3.296.900 | | 2003-07-15 | 00:00:00 | 8,43 | 8,57 | 8,39 | 8,45 | 3.491.700 | | 2003-07-16 | 00:00:00 | 8,53 | 8,72 | 8,51 | 8,58 | 6.677.200 | | 2003-07-17 | 00:00:00 | 8,56 | 8,61 | 8,43 | 8,54 | 5.155.500 | | 2003-07-18 | 00:00:00 | 8,51 | 8,73 | 8,51 | 8,68 | 5.004.500 | | 2003-07-21 | 00:00:00 | 8,73 | 8,74 | 8,52 | 8,55 | 2.258.000 | | 2003-07-22 | 00:00:00 | 8,55 | 8,61 | 8,46 | 8,52 | 2.035.600 | | 2003-07-23 | 00:00:00 | 8,56 | 8,63 | 8,50 | 8,53 | 2.080.800 | | 2003-07-24 | 00:00:00 | 8,57 | 8,68 | 8,48 | 8,64 | 2.655.100 | | 2003-07-25 | 00:00:00 | 8,60 | 8,66 | 8,56 | 8,61 | 1.862.800 | | 2003-07-28 | 00:00:00 | 8,70 | 8,77 | 8,64 | 8,64 | 3.254.700 | | 2003-07-29 | 00:00:00 | 8,68 | 8,73 | 8,46 | 8,55 | 4.124.700 | | 2003-07-30 | 00:00:00 | 8,54 | 8,64 | 8,54 | 8,58 | 3.194.800 | | 2003-07-31 | 00:00:00 | 8,62 | 8,67 | 8,42 | 8,64 | 5.844.700 | | 2003-08-01 | 00:00:00 | 8,57 | 8,67 | 8,57 | 8,59 | 1.992.300 | | 2003-08-04 | 00:00:00 | 8,64 | 8,68 | 8,39 | 8,50 | 2.328.600 | | 2003-08-05 | 00:00:00 | 8,51 | 8,56 | 8,42 | 8,43 | 2.703.000 | | 2003-08-06 | 00:00:00 | 8,41 | 8,41 | 8,27 | 8,30 | 2.261.300 | | 2003-08-07 | 00:00:00 | 8,34 | 8,34 | 8,17 | 8,23 | 2.543.800 | | 2003-08-08 | 00:00:00 | 8,23 | 8,34 | 8,23 | 8,29 | 1.934.600 | | 2003-08-11 | 00:00:00 | 8,33 | 8,36 | 8,18 | 8,29 | 1.865.600 | | 2003-08-12 | 00:00:00 | 8,30 | 8,38 | 8,30 | 8,33 | 1.207.000 | | 2003-08-13 | 00:00:00 | 8,37 | 8,54 | 8,37 | 8,44 | 2.859.600 | | 2003-08-14 | 00:00:00 | 8,49 | 8,58 | 8,43 | 8,54 | 2.880.900 | | 2003-08-15 | 00:00:00 | 8,54 | 8,54 | 8,54 | 8,54 | 0 | | 2003-08-18 | 00:00:00 | 8,57 | 8,62 | 8,51 | 8,58 | 1.422.200 | | 2003-08-19 | 00:00:00 | 8,63 | 8,64 | 8,51 | 8,58 | 2.078.600 | | 2003-08-20 | 00:00:00 | 8,55 | 8,60 | 8,40 | 8,44 | 1.996.400 | | 2003-08-21 | 00:00:00 | 8,47 | 8,49 | 8,42 | 8,42 | 2.473.500 | | 2003-08-22 | 00:00:00 | 8,42 | 8,49 | 8,41 | 8,43 | 1.183.600 | | 2003-08-25 | 00:00:00 | 8,44 | 8,44 | 8,35 | 8,41 | 782.100 | | 2003-08-26 | 00:00:00 | 8,42 | 8,45 | 8,26 | 8,26 | 2.265.900 | | 2003-08-27 | 00:00:00 | 8,31 | 8,38 | 8,23 | 8,27 | 1.953.000 | | 2003-08-28 | 00:00:00 | 8,29 | 8,36 | 8,25 | 8,26 | 1.914.400 | | 2003-08-29 | 00:00:00 | 8,32 | 8,34 | 8,22 | 8,22 | 1.446.800 | | 2003-09-01 | 00:00:00 | 8,25 | 8,36 | 8,25 | 8,32 | 1.607.800 | | 2003-09-02 | 00:00:00 | 8,36 | 8,72 | 8,34 | 8,70 | 9.858.900 | | 2003-09-03 | 00:00:00 | 8,73 | 8,83 | 8,72 | 8,79 | 5.619.400 | | 2003-09-04 | 00:00:00 | 8,79 | 8,84 | 8,69 | 8,75 | 3.653.900 | | 2003-09-05 | 00:00:00 | 8,72 | 8,95 | 8,72 | 8,86 | 5.279.100 | | 2003-09-08 | 00:00:00 | 8,83 | 9,00 | 8,82 | 8,99 | 3.578.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
