(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 2021-03-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-08 | 00:00:00 | 8,83 | 9,00 | 8,82 | 8,99 | 3.578.200 | | 2003-09-09 | 00:00:00 | 9,02 | 9,07 | 8,87 | 8,99 | 3.984.700 | | 2003-09-10 | 00:00:00 | 8,97 | 8,97 | 8,72 | 8,72 | 6.259.000 | | 2003-09-11 | 00:00:00 | 8,70 | 8,93 | 8,63 | 8,70 | 6.212.800 | | 2003-09-12 | 00:00:00 | 8,85 | 8,87 | 8,62 | 8,72 | 4.423.500 | | 2003-09-15 | 00:00:00 | 8,72 | 8,76 | 8,61 | 8,64 | 2.690.400 | | 2003-09-16 | 00:00:00 | 8,69 | 8,96 | 8,64 | 8,93 | 4.878.400 | | 2003-09-17 | 00:00:00 | 8,98 | 9,00 | 8,79 | 8,86 | 5.006.800 | | 2003-09-18 | 00:00:00 | 8,87 | 8,90 | 8,78 | 8,87 | 6.338.000 | | 2003-09-19 | 00:00:00 | 8,87 | 8,92 | 8,76 | 8,79 | 4.858.700 | | 2003-09-22 | 00:00:00 | 8,73 | 8,78 | 8,61 | 8,62 | 2.770.700 | | 2003-09-23 | 00:00:00 | 8,66 | 8,71 | 8,58 | 8,62 | 2.564.800 | | 2003-09-24 | 00:00:00 | 8,69 | 8,69 | 8,50 | 8,56 | 4.383.000 | | 2003-09-25 | 00:00:00 | 8,47 | 8,61 | 8,43 | 8,50 | 2.527.700 | | 2003-09-26 | 00:00:00 | 8,50 | 8,52 | 8,35 | 8,41 | 3.380.800 | | 2003-09-29 | 00:00:00 | 8,36 | 8,45 | 8,29 | 8,31 | 3.720.000 | | 2003-09-30 | 00:00:00 | 8,37 | 8,37 | 8,24 | 8,27 | 3.765.300 | | 2003-10-01 | 00:00:00 | 8,25 | 8,30 | 8,20 | 8,30 | 3.595.500 | | 2003-10-02 | 00:00:00 | 8,34 | 8,41 | 8,24 | 8,29 | 4.382.900 | | 2003-10-03 | 00:00:00 | 8,32 | 8,48 | 8,27 | 8,43 | 4.736.800 | | 2003-10-06 | 00:00:00 | 8,45 | 8,45 | 8,31 | 8,33 | 2.998.700 | | 2003-10-07 | 00:00:00 | 8,35 | 8,37 | 8,25 | 8,35 | 3.271.300 | | 2003-10-08 | 00:00:00 | 8,34 | 8,43 | 8,27 | 8,29 | 3.156.000 | | 2003-10-09 | 00:00:00 | 8,30 | 8,41 | 8,26 | 8,38 | 3.325.500 | | 2003-10-10 | 00:00:00 | 8,38 | 8,39 | 8,28 | 8,29 | 3.063.800 | | 2003-10-13 | 00:00:00 | 8,30 | 8,42 | 8,30 | 8,35 | 4.741.400 | | 2003-10-14 | 00:00:00 | 8,40 | 8,40 | 8,31 | 8,35 | 5.228.700 | | 2003-10-15 | 00:00:00 | 8,40 | 8,64 | 8,37 | 8,62 | 8.407.600 | | 2003-10-16 | 00:00:00 | 8,62 | 8,64 | 8,47 | 8,48 | 3.551.700 | | 2003-10-17 | 00:00:00 | 8,54 | 8,56 | 8,44 | 8,47 | 2.419.800 | | 2003-10-20 | 00:00:00 | 8,49 | 8,53 | 8,35 | 8,39 | 2.523.600 | | 2003-10-21 | 00:00:00 | 8,44 | 8,50 | 8,37 | 8,40 | 2.812.000 | | 2003-10-22 | 00:00:00 | 8,42 | 8,47 | 8,33 | 8,38 | 2.401.000 | | 2003-10-23 | 00:00:00 | 8,30 | 8,40 | 8,20 | 8,34 | 4.061.300 | | 2003-10-24 | 00:00:00 | 8,34 | 8,44 | 8,31 | 8,37 | 2.595.700 | | 2003-10-27 | 00:00:00 | 8,39 | 8,45 | 8,34 | 8,35 | 2.393.000 | | 2003-10-28 | 00:00:00 | 8,39 | 8,40 | 8,32 | 8,33 | 1.864.800 | | 2003-10-29 | 00:00:00 | 8,38 | 8,43 | 8,36 | 8,42 | 2.379.000 | | 2003-10-30 | 00:00:00 | 8,44 | 8,61 | 8,44 | 8,58 | 4.048.700 | | 2003-10-31 | 00:00:00 | 8,57 | 8,61 | 8,53 | 8,61 | 2.734.800 | | 2003-11-03 | 00:00:00 | 8,60 | 8,73 | 8,60 | 8,70 | 3.704.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
