(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 | | 2007-05-28 | 00:00:00 | 10,06 | 10,14 | 10,06 | 10,12 | 2.098.400 | | 2007-05-29 | 00:00:00 | 10,14 | 10,27 | 10,09 | 10,20 | 5.782.800 | | 2007-05-30 | 00:00:00 | 10,15 | 10,15 | 10,03 | 10,11 | 4.873.600 | | 2007-05-31 | 00:00:00 | 10,18 | 10,22 | 10,12 | 10,14 | 4.564.300 | | 2007-06-04 | 00:00:00 | 10,16 | 10,16 | 10,02 | 10,07 | 5.610.700 | | 2007-06-05 | 00:00:00 | 10,07 | 10,12 | 10,00 | 10,04 | 4.020.800 | | 2007-06-06 | 00:00:00 | 10,01 | 10,04 | 9,85 | 9,90 | 7.540.600 | | 2007-06-07 | 00:00:00 | 9,90 | 9,94 | 9,72 | 9,76 | 5.441.600 | | 2007-06-08 | 00:00:00 | 9,75 | 9,75 | 9,61 | 9,69 | 6.710.300 | | 2007-06-11 | 00:00:00 | 9,78 | 9,80 | 9,69 | 9,70 | 3.661.600 | | 2007-06-12 | 00:00:00 | 9,75 | 9,90 | 9,70 | 9,81 | 6.267.300 | | 2007-06-13 | 00:00:00 | 9,79 | 9,84 | 9,76 | 9,82 | 3.367.900 | | 2007-06-14 | 00:00:00 | 9,86 | 10,01 | 9,85 | 9,99 | 6.202.700 | | 2007-06-15 | 00:00:00 | 10,01 | 10,09 | 9,93 | 10,05 | 6.823.500 | | 2007-06-18 | 00:00:00 | 10,02 | 10,15 | 9,93 | 9,98 | 4.813.500 | | 2007-06-19 | 00:00:00 | 10,00 | 10,15 | 10,00 | 10,06 | 5.978.000 | | 2007-06-20 | 00:00:00 | 10,07 | 10,19 | 10,01 | 10,02 | 5.710.600 | | 2007-06-21 | 00:00:00 | 10,00 | 10,05 | 9,90 | 9,96 | 4.007.300 | | 2007-06-22 | 00:00:00 | 9,98 | 10,03 | 9,86 | 9,88 | 3.833.100 | | 2007-06-25 | 00:00:00 | 9,86 | 9,90 | 9,73 | 9,86 | 3.462.600 | | 2007-06-26 | 00:00:00 | 9,82 | 9,84 | 9,70 | 9,70 | 4.648.800 | | 2007-06-27 | 00:00:00 | 9,66 | 9,72 | 9,58 | 9,60 | 6.091.100 | | 2007-06-28 | 00:00:00 | 9,69 | 9,69 | 9,49 | 9,60 | 3.936.700 | | 2007-06-29 | 00:00:00 | 9,62 | 9,69 | 9,56 | 9,68 | 4.041.100 | | 2007-07-02 | 00:00:00 | 9,61 | 9,67 | 9,59 | 9,64 | 2.409.100 | | 2007-07-03 | 00:00:00 | 9,69 | 9,76 | 9,66 | 9,73 | 2.812.900 | | 2007-07-04 | 00:00:00 | 9,71 | 9,79 | 9,71 | 9,76 | 1.976.500 | | 2007-07-05 | 00:00:00 | 9,76 | 9,77 | 9,65 | 9,66 | 2.953.600 | | 2007-07-06 | 00:00:00 | 9,65 | 9,73 | 9,64 | 9,67 | 2.685.500 | | 2007-07-09 | 00:00:00 | 9,71 | 9,73 | 9,66 | 9,70 | 1.543.200 | | 2007-07-10 | 00:00:00 | 9,70 | 9,73 | 9,53 | 9,59 | 4.472.100 | | 2007-07-11 | 00:00:00 | 9,52 | 9,58 | 9,45 | 9,52 | 2.943.500 | | 2007-07-12 | 00:00:00 | 9,52 | 9,55 | 9,46 | 9,53 | 2.601.900 | | 2007-07-13 | 00:00:00 | 9,58 | 9,63 | 9,56 | 9,61 | 4.196.100 | | 2007-07-16 | 00:00:00 | 9,61 | 9,69 | 9,60 | 9,65 | 2.083.800 | | 2007-07-17 | 00:00:00 | 9,62 | 9,66 | 9,56 | 9,59 | 2.623.400 | | 2007-07-18 | 00:00:00 | 9,55 | 9,62 | 9,51 | 9,54 | 2.701.200 | | 2007-07-19 | 00:00:00 | 9,58 | 9,61 | 9,50 | 9,54 | 3.457.000 | | 2007-07-20 | 00:00:00 | 9,55 | 9,57 | 9,47 | 9,47 | 3.120.300 | | 2007-07-23 | 00:00:00 | 9,47 | 9,50 | 9,42 | 9,49 | 1.819.600 | | 2007-07-24 | 00:00:00 | 9,46 | 9,47 | 9,31 | 9,31 | 3.932.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
