(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-01 | 00:00:00 | 9,62 | 9,77 | 9,55 | 9,60 | 8.283.200 | | 2006-12-04 | 00:00:00 | 9,56 | 9,68 | 9,56 | 9,66 | 3.797.900 | | 2006-12-05 | 00:00:00 | 9,68 | 9,69 | 9,61 | 9,69 | 2.593.700 | | 2006-12-06 | 00:00:00 | 9,66 | 9,72 | 9,66 | 9,69 | 2.349.100 | | 2006-12-07 | 00:00:00 | 9,66 | 9,85 | 9,65 | 9,80 | 7.963.000 | | 2006-12-08 | 00:00:00 | 9,78 | 9,81 | 9,74 | 9,80 | 2.070.300 | | 2006-12-11 | 00:00:00 | 9,85 | 9,90 | 9,82 | 9,88 | 5.096.300 | | 2006-12-12 | 00:00:00 | 9,90 | 9,91 | 9,84 | 9,88 | 3.514.700 | | 2006-12-13 | 00:00:00 | 9,85 | 9,88 | 9,81 | 9,85 | 2.881.000 | | 2006-12-14 | 00:00:00 | 9,85 | 9,94 | 9,82 | 9,91 | 4.341.900 | | 2006-12-15 | 00:00:00 | 9,97 | 9,97 | 9,92 | 9,94 | 5.571.500 | | 2006-12-18 | 00:00:00 | 9,95 | 9,98 | 9,90 | 9,98 | 3.409.500 | | 2006-12-19 | 00:00:00 | 9,95 | 9,98 | 9,87 | 9,92 | 4.006.800 | | 2006-12-20 | 00:00:00 | 9,95 | 9,97 | 9,89 | 9,90 | 2.716.400 | | 2006-12-21 | 00:00:00 | 9,98 | 10,19 | 9,94 | 10,16 | 14.325.800 | | 2006-12-22 | 00:00:00 | 10,17 | 10,22 | 10,05 | 10,12 | 7.666.800 | | 2006-12-27 | 00:00:00 | 10,18 | 10,21 | 10,11 | 10,16 | 2.989.700 | | 2006-12-28 | 00:00:00 | 10,15 | 10,18 | 10,13 | 10,17 | 1.582.000 | | 2006-12-29 | 00:00:00 | 10,13 | 10,16 | 10,08 | 10,11 | 2.446.000 | | 2007-01-02 | 00:00:00 | 10,15 | 10,20 | 10,13 | 10,18 | 2.069.600 | | 2007-01-03 | 00:00:00 | 10,19 | 10,26 | 10,16 | 10,24 | 4.062.900 | | 2007-01-04 | 00:00:00 | 10,23 | 10,24 | 10,11 | 10,21 | 3.186.200 | | 2007-01-05 | 00:00:00 | 10,18 | 10,32 | 10,15 | 10,23 | 4.373.400 | | 2007-01-08 | 00:00:00 | 10,27 | 10,32 | 10,15 | 10,22 | 5.032.900 | | 2007-01-09 | 00:00:00 | 10,26 | 10,31 | 10,22 | 10,26 | 3.823.700 | | 2007-01-10 | 00:00:00 | 10,22 | 10,23 | 10,15 | 10,21 | 3.708.800 | | 2007-01-11 | 00:00:00 | 10,23 | 10,24 | 10,12 | 10,20 | 5.210.200 | | 2007-01-12 | 00:00:00 | 10,18 | 10,19 | 10,12 | 10,17 | 4.525.600 | | 2007-01-15 | 00:00:00 | 10,18 | 10,22 | 10,17 | 10,21 | 3.423.700 | | 2007-01-16 | 00:00:00 | 10,19 | 10,22 | 10,14 | 10,16 | 3.109.200 | | 2007-01-17 | 00:00:00 | 10,18 | 10,19 | 9,99 | 10,08 | 4.736.900 | | 2007-01-18 | 00:00:00 | 10,02 | 10,10 | 9,94 | 10,02 | 6.705.400 | | 2007-01-19 | 00:00:00 | 10,05 | 10,23 | 10,04 | 10,20 | 8.063.700 | | 2007-01-22 | 00:00:00 | 10,24 | 10,24 | 10,06 | 10,09 | 4.488.900 | | 2007-01-23 | 00:00:00 | 10,08 | 10,14 | 9,95 | 10,03 | 4.405.100 | | 2007-01-24 | 00:00:00 | 10,07 | 10,09 | 10,00 | 10,07 | 2.991.000 | | 2007-01-25 | 00:00:00 | 10,08 | 10,18 | 10,04 | 10,15 | 6.365.700 | | 2007-01-26 | 00:00:00 | 10,14 | 10,19 | 10,08 | 10,15 | 4.247.000 | | 2007-01-29 | 00:00:00 | 10,12 | 10,15 | 10,06 | 10,08 | 2.224.900 | | 2007-01-30 | 00:00:00 | 10,08 | 10,20 | 10,06 | 10,19 | 3.940.900 | | 2007-01-31 | 00:00:00 | 10,17 | 10,19 | 10,12 | 10,13 | 2.475.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
