(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 | | 2007-01-31 | 00:00:00 | 10,17 | 10,19 | 10,12 | 10,13 | 2.475.000 | | 2007-02-01 | 00:00:00 | 10,17 | 10,21 | 10,13 | 10,21 | 3.430.400 | | 2007-02-02 | 00:00:00 | 10,21 | 10,22 | 10,15 | 10,18 | 2.697.200 | | 2007-02-05 | 00:00:00 | 10,18 | 10,19 | 10,12 | 10,17 | 2.303.200 | | 2007-02-06 | 00:00:00 | 10,17 | 10,20 | 10,13 | 10,15 | 2.007.400 | | 2007-02-07 | 00:00:00 | 10,15 | 10,21 | 10,13 | 10,21 | 2.508.400 | | 2007-02-08 | 00:00:00 | 10,21 | 10,22 | 10,13 | 10,14 | 2.879.600 | | 2007-02-09 | 00:00:00 | 10,18 | 10,23 | 10,17 | 10,21 | 3.370.700 | | 2007-02-12 | 00:00:00 | 10,20 | 10,21 | 10,13 | 10,13 | 2.339.300 | | 2007-02-13 | 00:00:00 | 10,16 | 10,20 | 10,14 | 10,17 | 1.780.700 | | 2007-02-14 | 00:00:00 | 10,19 | 10,28 | 10,18 | 10,23 | 4.479.800 | | 2007-02-15 | 00:00:00 | 10,23 | 10,25 | 10,16 | 10,20 | 2.663.400 | | 2007-02-16 | 00:00:00 | 10,20 | 10,28 | 10,16 | 10,21 | 4.646.100 | | 2007-02-19 | 00:00:00 | 10,24 | 10,25 | 10,20 | 10,24 | 2.558.600 | | 2007-02-20 | 00:00:00 | 10,24 | 10,25 | 10,11 | 10,14 | 3.998.200 | | 2007-02-21 | 00:00:00 | 10,17 | 10,19 | 10,03 | 10,03 | 3.892.700 | | 2007-02-22 | 00:00:00 | 10,05 | 10,12 | 10,01 | 10,05 | 4.238.200 | | 2007-02-23 | 00:00:00 | 10,05 | 10,09 | 10,01 | 10,03 | 2.891.900 | | 2007-02-26 | 00:00:00 | 10,03 | 10,12 | 10,03 | 10,05 | 3.589.800 | | 2007-02-27 | 00:00:00 | 10,04 | 10,05 | 9,74 | 9,78 | 9.623.800 | | 2007-02-28 | 00:00:00 | 9,66 | 9,77 | 9,59 | 9,72 | 7.234.100 | | 2007-03-01 | 00:00:00 | 9,72 | 9,76 | 9,41 | 9,53 | 6.822.400 | | 2007-03-02 | 00:00:00 | 9,54 | 9,56 | 9,34 | 9,43 | 5.217.800 | | 2007-03-05 | 00:00:00 | 9,31 | 9,40 | 9,26 | 9,37 | 6.218.300 | | 2007-03-06 | 00:00:00 | 9,44 | 9,45 | 9,34 | 9,38 | 4.301.000 | | 2007-03-07 | 00:00:00 | 9,40 | 9,45 | 9,32 | 9,41 | 3.948.600 | | 2007-03-08 | 00:00:00 | 9,47 | 9,52 | 9,42 | 9,49 | 3.607.000 | | 2007-03-09 | 00:00:00 | 9,52 | 9,59 | 9,43 | 9,52 | 4.240.900 | | 2007-03-12 | 00:00:00 | 9,54 | 9,68 | 9,51 | 9,64 | 7.004.400 | | 2007-03-13 | 00:00:00 | 9,65 | 9,91 | 9,58 | 9,60 | 11.131.500 | | 2007-03-14 | 00:00:00 | 9,50 | 9,55 | 9,31 | 9,36 | 7.839.500 | | 2007-03-15 | 00:00:00 | 9,45 | 9,59 | 9,35 | 9,50 | 7.753.000 | | 2007-03-16 | 00:00:00 | 9,51 | 9,51 | 9,34 | 9,37 | 8.018.500 | | 2007-03-19 | 00:00:00 | 9,41 | 9,46 | 9,39 | 9,46 | 4.822.000 | | 2007-03-20 | 00:00:00 | 9,48 | 9,58 | 9,44 | 9,55 | 4.587.800 | | 2007-03-21 | 00:00:00 | 9,57 | 9,57 | 9,50 | 9,52 | 4.306.400 | | 2007-03-22 | 00:00:00 | 9,60 | 9,65 | 9,56 | 9,62 | 4.717.800 | | 2007-03-23 | 00:00:00 | 9,59 | 9,61 | 9,55 | 9,60 | 3.726.400 | | 2007-03-26 | 00:00:00 | 9,61 | 9,61 | 9,49 | 9,53 | 2.422.000 | | 2007-03-27 | 00:00:00 | 9,56 | 9,60 | 9,52 | 9,56 | 3.175.300 | | 2007-03-28 | 00:00:00 | 9,56 | 9,58 | 9,47 | 9,49 | 3.173.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
