(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 | | 2008-03-12 | 00:00:00 | 8,39 | 8,39 | 8,20 | 8,23 | 3.641.500 | | 2008-03-13 | 00:00:00 | 8,16 | 8,19 | 8,00 | 8,15 | 4.600.200 | | 2008-03-14 | 00:00:00 | 8,13 | 8,32 | 8,03 | 8,12 | 3.112.900 | | 2008-03-18 | 00:00:00 | 7,87 | 7,97 | 7,76 | 7,95 | 5.496.200 | | 2008-03-19 | 00:00:00 | 8,02 | 8,03 | 7,76 | 7,89 | 5.869.600 | | 2008-03-20 | 00:00:00 | 7,81 | 7,90 | 7,76 | 7,88 | 5.469.200 | | 2008-03-21 | 00:00:00 | 7,88 | 7,88 | 7,88 | 7,88 | 0 | | 2008-03-24 | 00:00:00 | 7,88 | 7,88 | 7,88 | 7,88 | 0 | | 2008-03-25 | 00:00:00 | 8,12 | 8,19 | 8,00 | 8,18 | 3.680.100 | | 2008-03-26 | 00:00:00 | 8,15 | 8,17 | 8,06 | 8,15 | 2.264.800 | | 2008-03-27 | 00:00:00 | 8,14 | 8,30 | 8,13 | 8,23 | 2.617.400 | | 2008-03-28 | 00:00:00 | 8,23 | 8,27 | 8,18 | 8,23 | 1.531.400 | | 2008-03-31 | 00:00:00 | 8,19 | 8,30 | 8,15 | 8,27 | 2.478.900 | | 2008-04-01 | 00:00:00 | 8,24 | 8,39 | 8,24 | 8,35 | 3.189.500 | | 2008-04-02 | 00:00:00 | 8,40 | 8,47 | 8,35 | 8,44 | 3.879.600 | | 2008-04-03 | 00:00:00 | 8,44 | 8,45 | 8,29 | 8,32 | 3.859.300 | | 2008-04-04 | 00:00:00 | 8,32 | 8,40 | 8,28 | 8,34 | 2.486.500 | | 2008-04-07 | 00:00:00 | 8,38 | 8,41 | 8,33 | 8,38 | 1.557.000 | | 2008-04-08 | 00:00:00 | 8,34 | 8,41 | 8,31 | 8,40 | 2.225.400 | | 2008-04-09 | 00:00:00 | 8,36 | 8,43 | 8,36 | 8,39 | 2.182.100 | | 2008-04-10 | 00:00:00 | 8,38 | 8,40 | 8,29 | 8,38 | 2.610.600 | | 2008-04-11 | 00:00:00 | 8,43 | 8,44 | 8,26 | 8,30 | 3.176.500 | | 2008-04-14 | 00:00:00 | 8,24 | 8,27 | 8,16 | 8,26 | 2.356.900 | | 2008-04-15 | 00:00:00 | 8,28 | 8,31 | 8,18 | 8,26 | 2.029.100 | | 2008-04-16 | 00:00:00 | 8,31 | 8,38 | 8,27 | 8,33 | 2.023.200 | | 2008-04-17 | 00:00:00 | 8,34 | 8,38 | 8,31 | 8,33 | 2.157.400 | | 2008-04-18 | 00:00:00 | 8,39 | 8,48 | 8,33 | 8,45 | 3.730.700 | | 2008-04-21 | 00:00:00 | 8,44 | 8,51 | 8,32 | 8,41 | 4.088.500 | | 2008-04-22 | 00:00:00 | 8,39 | 8,41 | 8,33 | 8,36 | 1.699.100 | | 2008-04-23 | 00:00:00 | 8,37 | 8,43 | 8,30 | 8,40 | 2.531.800 | | 2008-04-24 | 00:00:00 | 8,40 | 8,42 | 8,31 | 8,39 | 2.036.500 | | 2008-04-25 | 00:00:00 | 8,43 | 8,47 | 8,34 | 8,36 | 2.890.700 | | 2008-04-28 | 00:00:00 | 8,39 | 8,44 | 8,36 | 8,38 | 2.256.400 | | 2008-04-29 | 00:00:00 | 8,36 | 8,40 | 8,32 | 8,36 | 1.855.900 | | 2008-04-30 | 00:00:00 | 8,31 | 8,44 | 8,31 | 8,41 | 3.343.500 | | 2008-05-02 | 00:00:00 | 8,45 | 8,53 | 8,44 | 8,47 | 2.085.500 | | 2008-05-05 | 00:00:00 | 8,47 | 8,52 | 8,44 | 8,50 | 1.103.200 | | 2008-05-06 | 00:00:00 | 8,52 | 8,60 | 8,45 | 8,56 | 3.616.000 | | 2008-05-07 | 00:00:00 | 8,60 | 8,93 | 8,56 | 8,73 | 11.294.100 | | 2008-05-08 | 00:00:00 | 8,66 | 8,78 | 8,45 | 8,50 | 7.834.200 | | 2008-05-09 | 00:00:00 | 8,50 | 8,57 | 8,42 | 8,55 | 2.985.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
