(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 | | 2004-11-29 | 00:00:00 | 9,35 | 9,39 | 9,28 | 9,29 | 2.028.000 | | 2004-11-30 | 00:00:00 | 9,29 | 9,31 | 9,24 | 9,28 | 2.123.100 | | 2004-12-01 | 00:00:00 | 9,25 | 9,36 | 9,25 | 9,35 | 1.921.300 | | 2004-12-02 | 00:00:00 | 9,40 | 9,49 | 9,40 | 9,46 | 3.702.700 | | 2004-12-03 | 00:00:00 | 9,48 | 9,64 | 9,47 | 9,56 | 4.584.700 | | 2004-12-06 | 00:00:00 | 9,55 | 9,64 | 9,52 | 9,62 | 1.660.900 | | 2004-12-07 | 00:00:00 | 9,63 | 9,69 | 9,58 | 9,63 | 3.631.800 | | 2004-12-08 | 00:00:00 | 9,63 | 9,65 | 9,58 | 9,61 | 1.060.700 | | 2004-12-09 | 00:00:00 | 9,58 | 9,65 | 9,49 | 9,52 | 2.174.700 | | 2004-12-10 | 00:00:00 | 9,55 | 9,64 | 9,55 | 9,59 | 2.002.300 | | 2004-12-13 | 00:00:00 | 9,60 | 9,67 | 9,58 | 9,66 | 2.614.000 | | 2004-12-14 | 00:00:00 | 9,68 | 9,80 | 9,67 | 9,79 | 4.541.500 | | 2004-12-15 | 00:00:00 | 9,79 | 9,81 | 9,67 | 9,70 | 2.610.400 | | 2004-12-16 | 00:00:00 | 9,72 | 9,74 | 9,63 | 9,71 | 3.419.000 | | 2004-12-17 | 00:00:00 | 9,78 | 10,02 | 9,71 | 9,80 | 14.846.300 | | 2004-12-20 | 00:00:00 | 9,86 | 10,20 | 9,83 | 10,15 | 8.914.000 | | 2004-12-21 | 00:00:00 | 10,20 | 10,23 | 10,06 | 10,11 | 4.574.800 | | 2004-12-22 | 00:00:00 | 10,16 | 10,20 | 10,08 | 10,14 | 2.491.700 | | 2004-12-23 | 00:00:00 | 10,15 | 10,34 | 10,15 | 10,29 | 3.874.700 | | 2004-12-24 | 00:00:00 | 10,29 | 10,29 | 10,29 | 10,29 | 0 | | 2004-12-27 | 00:00:00 | 10,30 | 10,34 | 10,20 | 10,29 | 2.275.000 | | 2004-12-28 | 00:00:00 | 10,29 | 10,30 | 10,21 | 10,24 | 1.562.400 | | 2004-12-29 | 00:00:00 | 10,25 | 10,30 | 10,19 | 10,24 | 1.673.900 | | 2004-12-30 | 00:00:00 | 10,23 | 10,28 | 10,21 | 10,27 | 1.014.800 | | 2004-12-31 | 00:00:00 | 10,27 | 10,27 | 10,27 | 10,27 | 0 | | 2005-01-03 | 00:00:00 | 10,28 | 10,35 | 10,24 | 10,26 | 2.267.100 | | 2005-01-04 | 00:00:00 | 10,24 | 10,26 | 10,15 | 10,21 | 3.969.800 | | 2005-01-05 | 00:00:00 | 10,17 | 10,28 | 10,12 | 10,24 | 3.444.900 | | 2005-01-06 | 00:00:00 | 10,26 | 10,33 | 10,19 | 10,31 | 1.404.900 | | 2005-01-07 | 00:00:00 | 10,30 | 10,48 | 10,28 | 10,29 | 4.545.600 | | 2005-01-10 | 00:00:00 | 10,31 | 10,35 | 10,21 | 10,23 | 2.959.100 | | 2005-01-11 | 00:00:00 | 10,27 | 10,27 | 10,02 | 10,04 | 4.210.800 | | 2005-01-12 | 00:00:00 | 10,05 | 10,13 | 9,86 | 9,89 | 4.853.600 | | 2005-01-13 | 00:00:00 | 9,94 | 9,98 | 9,88 | 9,91 | 3.307.500 | | 2005-01-14 | 00:00:00 | 9,91 | 10,10 | 9,84 | 10,06 | 4.119.400 | | 2005-01-17 | 00:00:00 | 10,09 | 10,20 | 10,07 | 10,15 | 3.010.600 | | 2005-01-18 | 00:00:00 | 10,20 | 10,21 | 10,09 | 10,18 | 3.304.100 | | 2005-01-19 | 00:00:00 | 10,21 | 10,35 | 10,16 | 10,33 | 4.534.800 | | 2005-01-20 | 00:00:00 | 10,28 | 10,29 | 10,19 | 10,24 | 3.171.100 | | 2005-01-21 | 00:00:00 | 10,22 | 10,29 | 10,17 | 10,22 | 2.183.600 | | 2005-01-24 | 00:00:00 | 10,22 | 10,22 | 10,09 | 10,19 | 2.926.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
