(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 | | 2007-11-14 | 00:00:00 | 9,10 | 9,15 | 9,05 | 9,07 | 4.077.300 | | 2007-11-15 | 00:00:00 | 9,06 | 9,10 | 8,99 | 9,05 | 3.298.500 | | 2007-11-16 | 00:00:00 | 9,05 | 9,08 | 8,97 | 9,02 | 4.477.200 | | 2007-11-19 | 00:00:00 | 9,01 | 9,03 | 8,85 | 8,88 | 3.693.700 | | 2007-11-20 | 00:00:00 | 8,92 | 8,95 | 8,83 | 8,93 | 2.993.300 | | 2007-11-21 | 00:00:00 | 8,84 | 8,85 | 8,67 | 8,74 | 5.606.900 | | 2007-11-22 | 00:00:00 | 8,73 | 8,75 | 8,64 | 8,66 | 3.586.300 | | 2007-11-23 | 00:00:00 | 8,67 | 8,84 | 8,67 | 8,82 | 3.366.800 | | 2007-11-26 | 00:00:00 | 8,89 | 8,89 | 8,66 | 8,71 | 5.729.900 | | 2007-11-27 | 00:00:00 | 8,66 | 8,80 | 8,65 | 8,80 | 3.110.400 | | 2007-11-28 | 00:00:00 | 8,84 | 8,94 | 8,76 | 8,90 | 4.033.800 | | 2007-11-29 | 00:00:00 | 8,97 | 9,06 | 8,94 | 8,98 | 5.149.300 | | 2007-11-30 | 00:00:00 | 8,99 | 9,06 | 8,98 | 9,02 | 3.458.700 | | 2007-12-03 | 00:00:00 | 8,99 | 9,09 | 8,99 | 9,03 | 2.977.100 | | 2007-12-04 | 00:00:00 | 9,02 | 9,05 | 8,94 | 8,98 | 2.601.600 | | 2007-12-05 | 00:00:00 | 9,03 | 9,12 | 8,98 | 9,10 | 3.040.700 | | 2007-12-06 | 00:00:00 | 9,14 | 9,19 | 9,06 | 9,10 | 2.597.800 | | 2007-12-07 | 00:00:00 | 9,14 | 9,16 | 9,09 | 9,12 | 1.928.100 | | 2007-12-10 | 00:00:00 | 9,10 | 9,24 | 9,07 | 9,19 | 3.094.300 | | 2007-12-11 | 00:00:00 | 9,23 | 9,24 | 9,11 | 9,14 | 2.151.200 | | 2007-12-12 | 00:00:00 | 9,05 | 9,28 | 9,05 | 9,16 | 2.926.800 | | 2007-12-13 | 00:00:00 | 9,11 | 9,13 | 9,01 | 9,05 | 3.643.100 | | 2007-12-14 | 00:00:00 | 9,09 | 9,10 | 8,99 | 9,06 | 2.158.600 | | 2007-12-17 | 00:00:00 | 9,02 | 9,02 | 8,86 | 8,93 | 4.504.500 | | 2007-12-18 | 00:00:00 | 8,88 | 8,97 | 8,86 | 8,88 | 3.686.700 | | 2007-12-19 | 00:00:00 | 8,89 | 8,90 | 8,81 | 8,83 | 2.863.500 | | 2007-12-20 | 00:00:00 | 8,86 | 8,87 | 8,75 | 8,80 | 3.959.700 | | 2007-12-21 | 00:00:00 | 8,85 | 8,85 | 8,78 | 8,82 | 4.115.800 | | 2007-12-27 | 00:00:00 | 8,81 | 8,90 | 8,81 | 8,85 | 1.804.200 | | 2007-12-28 | 00:00:00 | 8,81 | 8,89 | 8,79 | 8,89 | 1.733.600 | | 2008-01-02 | 00:00:00 | 8,85 | 8,88 | 8,77 | 8,81 | 2.520.600 | | 2008-01-03 | 00:00:00 | 8,78 | 8,80 | 8,69 | 8,77 | 2.380.600 | | 2008-01-04 | 00:00:00 | 8,78 | 8,84 | 8,66 | 8,70 | 3.102.600 | | 2008-01-07 | 00:00:00 | 8,72 | 8,73 | 8,63 | 8,69 | 3.146.700 | | 2008-01-08 | 00:00:00 | 8,71 | 8,78 | 8,65 | 8,72 | 2.899.100 | | 2008-01-09 | 00:00:00 | 8,68 | 8,69 | 8,55 | 8,56 | 4.750.300 | | 2008-01-10 | 00:00:00 | 8,60 | 8,65 | 8,45 | 8,49 | 4.851.300 | | 2008-01-11 | 00:00:00 | 8,51 | 8,74 | 8,49 | 8,69 | 6.231.200 | | 2008-01-14 | 00:00:00 | 8,69 | 8,82 | 8,65 | 8,72 | 3.254.600 | | 2008-01-15 | 00:00:00 | 8,72 | 8,76 | 8,61 | 8,65 | 3.837.700 | | 2008-01-16 | 00:00:00 | 8,64 | 8,72 | 8,60 | 8,64 | 4.387.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
