(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 2021-07-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-01-16 | 00:00:00 | 8,64 | 8,72 | 8,60 | 8,64 | 4.387.100 | | 2008-01-17 | 00:00:00 | 8,70 | 8,76 | 8,59 | 8,64 | 4.340.300 | | 2008-01-18 | 00:00:00 | 8,61 | 8,66 | 8,48 | 8,48 | 6.511.400 | | 2008-01-21 | 00:00:00 | 8,42 | 8,50 | 8,28 | 8,36 | 10.874.100 | | 2008-01-22 | 00:00:00 | 8,11 | 8,45 | 8,11 | 8,35 | 9.870.100 | | 2008-01-23 | 00:00:00 | 8,46 | 8,47 | 8,15 | 8,26 | 6.011.000 | | 2008-01-24 | 00:00:00 | 8,40 | 8,53 | 8,37 | 8,48 | 5.400.500 | | 2008-01-25 | 00:00:00 | 8,60 | 8,64 | 8,33 | 8,39 | 4.705.900 | | 2008-01-28 | 00:00:00 | 8,31 | 8,37 | 8,24 | 8,33 | 4.332.100 | | 2008-01-29 | 00:00:00 | 8,38 | 8,48 | 8,34 | 8,41 | 4.418.800 | | 2008-01-30 | 00:00:00 | 8,40 | 8,53 | 8,36 | 8,48 | 4.084.100 | | 2008-01-31 | 00:00:00 | 8,49 | 8,52 | 8,32 | 8,52 | 4.537.100 | | 2008-02-01 | 00:00:00 | 8,60 | 8,69 | 8,49 | 8,54 | 5.389.600 | | 2008-02-04 | 00:00:00 | 8,59 | 8,60 | 8,49 | 8,56 | 2.355.000 | | 2008-02-05 | 00:00:00 | 8,50 | 8,54 | 8,35 | 8,39 | 3.390.000 | | 2008-02-06 | 00:00:00 | 8,35 | 8,48 | 8,35 | 8,44 | 2.916.400 | | 2008-02-07 | 00:00:00 | 8,44 | 8,47 | 8,25 | 8,37 | 3.476.200 | | 2008-02-08 | 00:00:00 | 8,41 | 8,44 | 8,26 | 8,31 | 2.521.400 | | 2008-02-11 | 00:00:00 | 8,26 | 8,30 | 8,10 | 8,21 | 3.344.800 | | 2008-02-12 | 00:00:00 | 8,28 | 8,38 | 8,06 | 8,35 | 4.113.300 | | 2008-02-13 | 00:00:00 | 8,33 | 8,47 | 8,28 | 8,45 | 3.434.000 | | 2008-02-14 | 00:00:00 | 8,50 | 8,55 | 8,36 | 8,40 | 3.036.600 | | 2008-02-15 | 00:00:00 | 8,40 | 8,47 | 8,28 | 8,35 | 2.824.700 | | 2008-02-18 | 00:00:00 | 8,39 | 8,47 | 8,38 | 8,43 | 2.384.300 | | 2008-02-19 | 00:00:00 | 8,41 | 8,56 | 8,29 | 8,46 | 3.133.900 | | 2008-02-20 | 00:00:00 | 8,41 | 8,46 | 8,35 | 8,41 | 1.729.200 | | 2008-02-21 | 00:00:00 | 8,47 | 8,56 | 8,38 | 8,45 | 2.650.000 | | 2008-02-22 | 00:00:00 | 8,40 | 8,49 | 8,34 | 8,39 | 2.072.400 | | 2008-02-25 | 00:00:00 | 8,48 | 8,54 | 8,43 | 8,48 | 2.047.400 | | 2008-02-26 | 00:00:00 | 8,51 | 8,59 | 8,48 | 8,57 | 2.550.100 | | 2008-02-27 | 00:00:00 | 8,60 | 8,61 | 8,47 | 8,60 | 2.682.000 | | 2008-02-28 | 00:00:00 | 8,57 | 8,65 | 8,55 | 8,57 | 2.439.000 | | 2008-02-29 | 00:00:00 | 8,54 | 8,57 | 8,45 | 8,50 | 2.609.900 | | 2008-03-03 | 00:00:00 | 8,40 | 8,47 | 8,38 | 8,42 | 2.274.000 | | 2008-03-04 | 00:00:00 | 8,41 | 8,48 | 8,25 | 8,30 | 3.035.900 | | 2008-03-05 | 00:00:00 | 8,35 | 8,45 | 8,32 | 8,41 | 2.744.700 | | 2008-03-06 | 00:00:00 | 8,41 | 8,41 | 8,26 | 8,30 | 2.270.100 | | 2008-03-07 | 00:00:00 | 8,27 | 8,31 | 8,19 | 8,26 | 4.012.900 | | 2008-03-10 | 00:00:00 | 8,21 | 8,31 | 8,18 | 8,23 | 3.170.600 | | 2008-03-11 | 00:00:00 | 8,23 | 8,35 | 8,17 | 8,26 | 3.605.000 | | 2008-03-12 | 00:00:00 | 8,39 | 8,39 | 8,20 | 8,23 | 3.641.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
