(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 | | 2008-07-07 | 00:00:00 | 6,60 | 6,63 | 6,48 | 6,53 | 2.921.100 | | 2008-07-08 | 00:00:00 | 6,45 | 6,50 | 6,38 | 6,47 | 2.248.200 | | 2008-07-09 | 00:00:00 | 6,50 | 6,59 | 6,49 | 6,56 | 1.962.600 | | 2008-07-10 | 00:00:00 | 6,49 | 6,57 | 6,45 | 6,49 | 2.504.300 | | 2008-07-11 | 00:00:00 | 6,51 | 6,53 | 6,24 | 6,24 | 2.784.100 | | 2008-07-14 | 00:00:00 | 6,26 | 6,29 | 6,16 | 6,16 | 2.396.200 | | 2008-07-15 | 00:00:00 | 6,15 | 6,15 | 5,91 | 5,99 | 4.955.300 | | 2008-07-16 | 00:00:00 | 5,99 | 6,03 | 5,81 | 6,00 | 4.826.000 | | 2008-07-17 | 00:00:00 | 6,09 | 6,11 | 5,99 | 6,08 | 3.107.800 | | 2008-07-18 | 00:00:00 | 6,04 | 6,26 | 6,01 | 6,24 | 3.004.700 | | 2008-07-21 | 00:00:00 | 6,22 | 6,29 | 6,12 | 6,24 | 2.679.600 | | 2008-07-22 | 00:00:00 | 6,20 | 6,39 | 6,14 | 6,38 | 4.113.800 | | 2008-07-23 | 00:00:00 | 6,41 | 6,57 | 6,41 | 6,53 | 4.234.600 | | 2008-07-24 | 00:00:00 | 6,53 | 6,59 | 6,49 | 6,51 | 2.755.900 | | 2008-07-25 | 00:00:00 | 6,49 | 6,49 | 6,26 | 6,31 | 3.647.600 | | 2008-07-28 | 00:00:00 | 6,32 | 6,32 | 6,20 | 6,24 | 2.116.300 | | 2008-07-29 | 00:00:00 | 6,20 | 6,24 | 6,09 | 6,20 | 2.261.100 | | 2008-07-30 | 00:00:00 | 6,27 | 6,43 | 6,20 | 6,39 | 2.791.000 | | 2008-07-31 | 00:00:00 | 6,39 | 6,43 | 6,24 | 6,27 | 4.125.700 | | 2008-08-01 | 00:00:00 | 6,23 | 6,33 | 6,19 | 6,23 | 2.658.900 | | 2008-08-04 | 00:00:00 | 6,24 | 6,29 | 6,18 | 6,22 | 1.574.400 | | 2008-08-05 | 00:00:00 | 6,26 | 6,53 | 6,24 | 6,51 | 2.373.500 | | 2008-08-06 | 00:00:00 | 6,57 | 6,61 | 6,50 | 6,59 | 2.091.800 | | 2008-08-07 | 00:00:00 | 6,53 | 6,61 | 6,46 | 6,57 | 2.741.000 | | 2008-08-08 | 00:00:00 | 6,52 | 6,61 | 6,47 | 6,57 | 1.424.400 | | 2008-08-11 | 00:00:00 | 6,62 | 6,72 | 6,60 | 6,70 | 1.606.700 | | 2008-08-12 | 00:00:00 | 6,71 | 6,75 | 6,63 | 6,69 | 1.568.100 | | 2008-08-13 | 00:00:00 | 6,67 | 6,68 | 6,54 | 6,57 | 1.712.100 | | 2008-08-14 | 00:00:00 | 6,57 | 6,61 | 6,47 | 6,58 | 1.746.000 | | 2008-08-18 | 00:00:00 | 6,53 | 6,62 | 6,52 | 6,59 | 865.600 | | 2008-08-19 | 00:00:00 | 6,57 | 6,57 | 6,32 | 6,34 | 2.153.300 | | 2008-08-20 | 00:00:00 | 6,38 | 6,45 | 6,30 | 6,40 | 1.878.200 | | 2008-08-21 | 00:00:00 | 6,38 | 6,38 | 6,26 | 6,28 | 1.135.800 | | 2008-08-22 | 00:00:00 | 6,29 | 6,41 | 6,28 | 6,39 | 1.166.400 | | 2008-08-25 | 00:00:00 | 6,40 | 6,41 | 6,32 | 6,34 | 542.100 | | 2008-08-26 | 00:00:00 | 6,31 | 6,35 | 6,27 | 6,32 | 1.714.200 | | 2008-08-27 | 00:00:00 | 6,33 | 6,33 | 6,19 | 6,26 | 2.473.800 | | 2008-08-28 | 00:00:00 | 6,28 | 6,43 | 6,24 | 6,42 | 1.932.300 | | 2008-08-29 | 00:00:00 | 6,45 | 6,51 | 6,41 | 6,49 | 1.559.300 | | 2008-09-01 | 00:00:00 | 6,43 | 6,58 | 6,41 | 6,56 | 2.209.000 | | 2008-09-02 | 00:00:00 | 6,55 | 6,76 | 6,53 | 6,68 | 2.262.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
