(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-09-19 | 00:00:00 | 9,55 | 9,55 | 9,44 | 9,49 | 5.908.100 | | 2007-09-20 | 00:00:00 | 9,48 | 9,48 | 9,39 | 9,45 | 2.827.100 | | 2007-09-21 | 00:00:00 | 9,44 | 9,59 | 9,40 | 9,52 | 5.985.700 | | 2007-09-24 | 00:00:00 | 9,58 | 9,59 | 9,50 | 9,55 | 2.832.000 | | 2007-09-25 | 00:00:00 | 9,52 | 9,64 | 9,47 | 9,61 | 4.394.800 | | 2007-09-26 | 00:00:00 | 9,62 | 9,96 | 9,59 | 9,80 | 11.807.900 | | 2007-09-27 | 00:00:00 | 9,86 | 9,88 | 9,68 | 9,82 | 8.155.400 | | 2007-09-28 | 00:00:00 | 9,70 | 9,73 | 9,28 | 9,34 | 26.133.400 | | 2007-10-01 | 00:00:00 | 9,32 | 9,41 | 9,29 | 9,40 | 6.322.500 | | 2007-10-02 | 00:00:00 | 9,40 | 9,44 | 9,30 | 9,32 | 4.290.600 | | 2007-10-03 | 00:00:00 | 9,30 | 9,32 | 9,19 | 9,27 | 6.862.700 | | 2007-10-04 | 00:00:00 | 9,27 | 9,35 | 9,23 | 9,31 | 3.744.100 | | 2007-10-05 | 00:00:00 | 9,33 | 9,35 | 9,27 | 9,31 | 2.346.500 | | 2007-10-08 | 00:00:00 | 9,32 | 9,34 | 9,28 | 9,31 | 2.337.500 | | 2007-10-09 | 00:00:00 | 9,31 | 9,43 | 9,31 | 9,40 | 4.074.400 | | 2007-10-10 | 00:00:00 | 9,41 | 9,41 | 9,35 | 9,40 | 1.774.700 | | 2007-10-11 | 00:00:00 | 9,41 | 9,44 | 9,36 | 9,41 | 3.266.000 | | 2007-10-12 | 00:00:00 | 9,36 | 9,36 | 9,29 | 9,35 | 4.064.200 | | 2007-10-15 | 00:00:00 | 9,35 | 9,35 | 9,27 | 9,27 | 2.241.400 | | 2007-10-16 | 00:00:00 | 9,24 | 9,28 | 9,21 | 9,27 | 3.234.000 | | 2007-10-17 | 00:00:00 | 9,27 | 9,28 | 9,24 | 9,27 | 2.631.800 | | 2007-10-18 | 00:00:00 | 9,28 | 9,28 | 9,15 | 9,16 | 4.555.700 | | 2007-10-19 | 00:00:00 | 9,14 | 9,22 | 9,11 | 9,15 | 3.960.700 | | 2007-10-22 | 00:00:00 | 9,06 | 9,10 | 9,05 | 9,07 | 3.923.200 | | 2007-10-23 | 00:00:00 | 9,11 | 9,12 | 9,06 | 9,07 | 2.780.200 | | 2007-10-24 | 00:00:00 | 9,12 | 9,35 | 9,09 | 9,14 | 8.613.500 | | 2007-10-25 | 00:00:00 | 9,24 | 9,49 | 9,23 | 9,40 | 12.255.300 | | 2007-10-26 | 00:00:00 | 9,43 | 9,44 | 9,30 | 9,39 | 5.021.800 | | 2007-10-29 | 00:00:00 | 9,44 | 9,49 | 9,31 | 9,38 | 3.506.800 | | 2007-10-30 | 00:00:00 | 9,36 | 9,37 | 9,28 | 9,34 | 2.726.500 | | 2007-10-31 | 00:00:00 | 9,35 | 9,44 | 9,27 | 9,35 | 4.049.800 | | 2007-11-01 | 00:00:00 | 9,34 | 9,37 | 9,16 | 9,21 | 3.789.300 | | 2007-11-02 | 00:00:00 | 9,18 | 9,22 | 9,12 | 9,17 | 4.836.300 | | 2007-11-05 | 00:00:00 | 9,12 | 9,15 | 9,05 | 9,10 | 4.036.500 | | 2007-11-06 | 00:00:00 | 9,14 | 9,17 | 9,06 | 9,10 | 2.981.200 | | 2007-11-07 | 00:00:00 | 9,14 | 9,14 | 9,00 | 9,03 | 4.872.300 | | 2007-11-08 | 00:00:00 | 8,98 | 9,10 | 8,90 | 9,04 | 5.957.300 | | 2007-11-09 | 00:00:00 | 9,05 | 9,09 | 8,79 | 8,89 | 6.584.600 | | 2007-11-12 | 00:00:00 | 8,83 | 8,98 | 8,83 | 8,93 | 3.857.000 | | 2007-11-13 | 00:00:00 | 8,90 | 9,06 | 8,85 | 9,04 | 4.537.600 | | 2007-11-14 | 00:00:00 | 9,10 | 9,15 | 9,05 | 9,07 | 4.077.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
