(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-17 | 00:00:00 | 9,45 | 9,45 | 9,45 | 9,45 | 0 | | 2006-04-18 | 00:00:00 | 9,45 | 9,45 | 9,36 | 9,41 | 3.437.700 | | 2006-04-19 | 00:00:00 | 9,48 | 9,50 | 9,39 | 9,43 | 5.266.100 | | 2006-04-20 | 00:00:00 | 9,44 | 9,58 | 9,43 | 9,52 | 5.794.300 | | 2006-04-21 | 00:00:00 | 9,54 | 9,63 | 9,52 | 9,54 | 5.184.000 | | 2006-04-24 | 00:00:00 | 9,54 | 9,54 | 9,47 | 9,49 | 2.351.000 | | 2006-04-25 | 00:00:00 | 9,49 | 9,52 | 9,38 | 9,43 | 3.280.800 | | 2006-04-26 | 00:00:00 | 9,43 | 9,52 | 9,39 | 9,48 | 4.601.300 | | 2006-04-27 | 00:00:00 | 9,52 | 9,81 | 9,39 | 9,75 | 19.336.700 | | 2006-04-28 | 00:00:00 | 9,77 | 9,79 | 9,60 | 9,64 | 6.517.000 | | 2006-05-01 | 00:00:00 | 9,64 | 9,64 | 9,64 | 9,64 | 0 | | 2006-05-02 | 00:00:00 | 9,69 | 9,77 | 9,64 | 9,75 | 7.643.200 | | 2006-05-03 | 00:00:00 | 9,78 | 9,78 | 9,65 | 9,67 | 4.777.800 | | 2006-05-04 | 00:00:00 | 9,66 | 9,81 | 9,63 | 9,76 | 8.027.500 | | 2006-05-05 | 00:00:00 | 9,74 | 9,83 | 9,72 | 9,81 | 8.945.000 | | 2006-05-08 | 00:00:00 | 9,86 | 9,94 | 9,85 | 9,87 | 4.575.900 | | 2006-05-09 | 00:00:00 | 9,88 | 9,95 | 9,86 | 9,88 | 6.396.100 | | 2006-05-10 | 00:00:00 | 9,86 | 9,93 | 9,85 | 9,85 | 4.799.100 | | 2006-05-11 | 00:00:00 | 9,86 | 9,94 | 9,85 | 9,85 | 4.354.900 | | 2006-05-12 | 00:00:00 | 9,83 | 9,85 | 9,70 | 9,73 | 16.389.000 | | 2006-05-15 | 00:00:00 | 9,70 | 9,81 | 9,61 | 9,76 | 4.889.500 | | 2006-05-16 | 00:00:00 | 9,78 | 9,79 | 9,65 | 9,72 | 8.278.200 | | 2006-05-17 | 00:00:00 | 9,76 | 9,76 | 9,51 | 9,52 | 5.159.500 | | 2006-05-18 | 00:00:00 | 9,52 | 9,59 | 9,46 | 9,51 | 7.345.600 | | 2006-05-19 | 00:00:00 | 9,48 | 9,58 | 9,40 | 9,54 | 6.512.300 | | 2006-05-22 | 00:00:00 | 9,14 | 9,16 | 8,90 | 8,99 | 8.359.200 | | 2006-05-23 | 00:00:00 | 9,01 | 9,09 | 8,93 | 9,00 | 10.046.300 | | 2006-05-24 | 00:00:00 | 8,98 | 9,01 | 8,87 | 8,95 | 16.098.100 | | 2006-05-25 | 00:00:00 | 8,95 | 9,04 | 8,88 | 9,02 | 8.315.000 | | 2006-05-26 | 00:00:00 | 9,10 | 9,15 | 9,03 | 9,11 | 3.955.800 | | 2006-05-29 | 00:00:00 | 9,11 | 9,12 | 9,05 | 9,08 | 1.385.900 | | 2006-05-30 | 00:00:00 | 9,12 | 9,13 | 8,90 | 8,95 | 3.964.500 | | 2006-05-31 | 00:00:00 | 8,91 | 9,09 | 8,91 | 9,07 | 3.751.600 | | 2006-06-01 | 00:00:00 | 9,05 | 9,10 | 9,01 | 9,05 | 2.512.300 | | 2006-06-02 | 00:00:00 | 9,07 | 9,12 | 8,98 | 9,00 | 2.159.800 | | 2006-06-05 | 00:00:00 | 9,02 | 9,07 | 8,95 | 9,02 | 1.807.500 | | 2006-06-06 | 00:00:00 | 8,95 | 8,97 | 8,76 | 8,81 | 12.071.700 | | 2006-06-07 | 00:00:00 | 8,83 | 8,88 | 8,76 | 8,81 | 5.642.000 | | 2006-06-08 | 00:00:00 | 8,71 | 8,80 | 8,69 | 8,69 | 6.104.700 | | 2006-06-09 | 00:00:00 | 8,77 | 8,80 | 8,70 | 8,77 | 4.873.800 | | 2006-06-12 | 00:00:00 | 8,75 | 8,81 | 8,67 | 8,69 | 3.295.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
