(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 2021-02-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-03-21 | 00:00:00 | 10,05 | 10,10 | 10,01 | 10,03 | 3.885.100 | | 2005-03-22 | 00:00:00 | 10,04 | 10,04 | 9,92 | 9,97 | 4.411.900 | | 2005-03-23 | 00:00:00 | 9,94 | 10,03 | 9,88 | 10,03 | 5.791.300 | | 2005-03-24 | 00:00:00 | 10,06 | 10,11 | 10,04 | 10,08 | 2.489.200 | | 2005-03-25 | 00:00:00 | 10,08 | 10,08 | 10,08 | 10,08 | 0 | | 2005-03-28 | 00:00:00 | 10,08 | 10,08 | 10,08 | 10,08 | 0 | | 2005-03-29 | 00:00:00 | 10,11 | 10,13 | 10,02 | 10,09 | 2.533.800 | | 2005-03-30 | 00:00:00 | 10,04 | 10,05 | 9,99 | 10,05 | 3.073.100 | | 2005-03-31 | 00:00:00 | 10,09 | 10,18 | 10,03 | 10,07 | 4.328.400 | | 2005-04-01 | 00:00:00 | 10,08 | 10,09 | 10,01 | 10,06 | 3.134.400 | | 2005-04-04 | 00:00:00 | 10,03 | 10,05 | 9,91 | 9,95 | 3.963.500 | | 2005-04-05 | 00:00:00 | 9,95 | 9,97 | 9,89 | 9,91 | 4.557.300 | | 2005-04-06 | 00:00:00 | 9,94 | 9,97 | 9,76 | 9,78 | 8.123.700 | | 2005-04-07 | 00:00:00 | 9,78 | 9,98 | 9,75 | 9,94 | 5.584.800 | | 2005-04-08 | 00:00:00 | 9,97 | 10,02 | 9,86 | 9,88 | 3.299.100 | | 2005-04-11 | 00:00:00 | 9,89 | 9,98 | 9,86 | 9,93 | 2.322.800 | | 2005-04-12 | 00:00:00 | 9,96 | 9,97 | 9,88 | 9,89 | 2.333.700 | | 2005-04-13 | 00:00:00 | 9,90 | 9,96 | 9,83 | 9,83 | 2.892.200 | | 2005-04-14 | 00:00:00 | 9,83 | 9,95 | 9,81 | 9,88 | 3.641.500 | | 2005-04-15 | 00:00:00 | 9,85 | 9,85 | 9,71 | 9,73 | 5.271.900 | | 2005-04-18 | 00:00:00 | 9,64 | 9,64 | 9,45 | 9,53 | 7.222.100 | | 2005-04-19 | 00:00:00 | 9,58 | 9,58 | 9,42 | 9,45 | 5.379.100 | | 2005-04-20 | 00:00:00 | 9,47 | 9,53 | 9,28 | 9,30 | 7.939.300 | | 2005-04-21 | 00:00:00 | 9,25 | 9,50 | 9,25 | 9,43 | 4.396.500 | | 2005-04-22 | 00:00:00 | 9,53 | 9,53 | 9,43 | 9,40 | 2.992.100 | | 2005-04-25 | 00:00:00 | 9,40 | 9,43 | 9,35 | 9,40 | 1.011.600 | | 2005-04-26 | 00:00:00 | 9,40 | 9,40 | 9,27 | 9,32 | 3.501.200 | | 2005-04-27 | 00:00:00 | 9,30 | 9,34 | 9,13 | 9,20 | 5.771.400 | | 2005-04-28 | 00:00:00 | 9,21 | 9,29 | 9,12 | 9,15 | 4.867.200 | | 2005-04-29 | 00:00:00 | 9,12 | 9,26 | 9,11 | 9,19 | 5.251.700 | | 2005-05-02 | 00:00:00 | 9,15 | 9,43 | 9,05 | 9,36 | 9.120.000 | | 2005-05-03 | 00:00:00 | 9,39 | 9,40 | 9,13 | 9,16 | 7.409.700 | | 2005-05-04 | 00:00:00 | 9,20 | 9,22 | 9,09 | 9,14 | 9.785.900 | | 2005-05-05 | 00:00:00 | 9,19 | 9,19 | 9,13 | 9,15 | 3.669.400 | | 2005-05-06 | 00:00:00 | 9,15 | 9,16 | 9,05 | 9,06 | 6.216.000 | | 2005-05-09 | 00:00:00 | 9,06 | 9,18 | 9,02 | 9,10 | 4.113.100 | | 2005-05-10 | 00:00:00 | 9,11 | 9,15 | 8,93 | 8,94 | 5.522.900 | | 2005-05-11 | 00:00:00 | 8,94 | 8,98 | 8,89 | 8,90 | 8.848.700 | | 2005-05-12 | 00:00:00 | 8,97 | 9,07 | 8,94 | 8,96 | 6.486.300 | | 2005-05-13 | 00:00:00 | 8,96 | 8,98 | 8,89 | 8,93 | 3.432.100 | | 2005-05-16 | 00:00:00 | 8,93 | 9,05 | 8,92 | 9,01 | 4.908.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
