(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 | | 2005-10-31 | 00:00:00 | 9,02 | 9,65 | 9,02 | 9,64 | 2.914.000 | | 2005-11-01 | 00:00:00 | 9,63 | 9,76 | 9,60 | 9,69 | 1.505.600 | | 2005-11-02 | 00:00:00 | 9,69 | 9,78 | 9,65 | 9,78 | 2.570.200 | | 2005-11-03 | 00:00:00 | 9,80 | 9,86 | 9,76 | 9,83 | 3.068.100 | | 2005-11-04 | 00:00:00 | 9,82 | 9,85 | 9,77 | 9,80 | 1.860.600 | | 2005-11-07 | 00:00:00 | 9,81 | 9,87 | 9,73 | 9,82 | 2.262.400 | | 2005-11-08 | 00:00:00 | 9,81 | 9,89 | 9,73 | 9,73 | 2.813.200 | | 2005-11-09 | 00:00:00 | 9,73 | 9,85 | 9,71 | 9,85 | 2.803.800 | | 2005-11-10 | 00:00:00 | 9,85 | 9,91 | 9,76 | 9,78 | 1.927.200 | | 2005-11-11 | 00:00:00 | 9,85 | 9,95 | 9,82 | 9,93 | 2.560.400 | | 2005-11-14 | 00:00:00 | 9,93 | 9,93 | 9,80 | 9,81 | 1.886.000 | | 2005-11-15 | 00:00:00 | 9,79 | 9,82 | 9,70 | 9,73 | 3.328.400 | | 2005-11-16 | 00:00:00 | 9,74 | 10,08 | 9,73 | 9,99 | 10.241.700 | | 2005-11-17 | 00:00:00 | 10,08 | 10,14 | 9,99 | 10,02 | 7.431.500 | | 2005-11-18 | 00:00:00 | 10,10 | 10,16 | 9,99 | 10,09 | 5.059.700 | | 2005-11-21 | 00:00:00 | 10,07 | 10,19 | 9,97 | 10,15 | 3.455.600 | | 2005-11-22 | 00:00:00 | 10,14 | 10,18 | 10,03 | 10,06 | 2.781.400 | | 2005-11-23 | 00:00:00 | 10,09 | 10,10 | 10,03 | 10,10 | 1.938.400 | | 2005-11-24 | 00:00:00 | 10,07 | 10,11 | 9,87 | 9,94 | 6.016.500 | | 2005-11-25 | 00:00:00 | 9,95 | 10,04 | 9,94 | 10,01 | 1.935.900 | | 2005-11-28 | 00:00:00 | 10,08 | 10,12 | 9,94 | 9,99 | 2.310.000 | | 2005-11-29 | 00:00:00 | 9,99 | 10,05 | 9,98 | 10,02 | 2.960.200 | | 2005-11-30 | 00:00:00 | 10,00 | 10,07 | 9,94 | 9,99 | 3.085.300 | | 2005-12-01 | 00:00:00 | 10,01 | 10,14 | 10,01 | 10,09 | 3.382.200 | | 2005-12-02 | 00:00:00 | 10,13 | 10,24 | 10,06 | 10,20 | 7.116.800 | | 2005-12-05 | 00:00:00 | 10,24 | 10,24 | 10,12 | 10,13 | 3.518.800 | | 2005-12-06 | 00:00:00 | 10,13 | 10,22 | 10,07 | 10,20 | 4.083.500 | | 2005-12-07 | 00:00:00 | 10,21 | 10,21 | 10,03 | 10,05 | 3.304.500 | | 2005-12-08 | 00:00:00 | 10,02 | 10,05 | 9,94 | 10,00 | 3.298.900 | | 2005-12-09 | 00:00:00 | 9,98 | 9,99 | 9,88 | 9,90 | 4.860.300 | | 2005-12-12 | 00:00:00 | 9,94 | 10,03 | 9,94 | 9,95 | 5.511.900 | | 2005-12-13 | 00:00:00 | 9,96 | 10,04 | 9,91 | 10,00 | 4.207.500 | | 2005-12-14 | 00:00:00 | 10,02 | 10,17 | 9,98 | 10,11 | 7.385.600 | | 2005-12-15 | 00:00:00 | 10,13 | 10,17 | 10,03 | 10,06 | 4.485.800 | | 2005-12-16 | 00:00:00 | 10,06 | 10,51 | 10,05 | 10,51 | 18.124.100 | | 2005-12-19 | 00:00:00 | 10,49 | 10,49 | 10,29 | 10,36 | 7.151.100 | | 2005-12-20 | 00:00:00 | 10,30 | 10,58 | 10,30 | 10,45 | 9.387.700 | | 2005-12-21 | 00:00:00 | 10,50 | 10,75 | 10,48 | 10,73 | 11.341.300 | | 2005-12-22 | 00:00:00 | 10,80 | 10,89 | 10,60 | 10,71 | 9.058.200 | | 2005-12-23 | 00:00:00 | 10,74 | 10,81 | 10,63 | 10,79 | 5.088.800 | | 2005-12-26 | 00:00:00 | 10,79 | 10,79 | 10,79 | 10,79 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
