(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-28 | 00:00:00 | 4,84 | 4,87 | 4,62 | 4,64 | 1.961.700 | | 2008-10-29 | 00:00:00 | 4,89 | 4,95 | 4,80 | 4,95 | 1.715.900 | | 2008-10-30 | 00:00:00 | 5,47 | 5,48 | 4,97 | 5,20 | 3.394.000 | | 2008-10-31 | 00:00:00 | 5,15 | 5,38 | 5,08 | 5,20 | 2.178.400 | | 2008-11-03 | 00:00:00 | 5,24 | 5,44 | 5,22 | 5,44 | 1.935.200 | | 2008-11-04 | 00:00:00 | 5,39 | 5,64 | 5,39 | 5,64 | 1.901.400 | | 2008-11-05 | 00:00:00 | 5,62 | 5,62 | 5,48 | 5,51 | 1.596.200 | | 2008-11-06 | 00:00:00 | 5,36 | 5,47 | 5,22 | 5,22 | 1.850.500 | | 2008-11-07 | 00:00:00 | 5,21 | 5,41 | 5,18 | 5,39 | 1.008.400 | | 2008-11-10 | 00:00:00 | 5,45 | 5,57 | 5,37 | 5,43 | 985.500 | | 2008-11-11 | 00:00:00 | 5,32 | 5,39 | 5,11 | 5,11 | 1.199.200 | | 2008-11-12 | 00:00:00 | 5,17 | 5,23 | 4,99 | 5,06 | 1.143.100 | | 2008-11-13 | 00:00:00 | 4,96 | 5,15 | 4,96 | 5,05 | 1.034.000 | | 2008-11-14 | 00:00:00 | 5,18 | 5,25 | 5,10 | 5,25 | 1.046.400 | | 2008-11-17 | 00:00:00 | 5,20 | 5,30 | 5,05 | 5,30 | 901.700 | | 2008-11-18 | 00:00:00 | 5,24 | 5,27 | 5,07 | 5,09 | 1.451.600 | | 2008-11-19 | 00:00:00 | 5,12 | 5,12 | 4,90 | 4,90 | 1.682.700 | | 2008-11-20 | 00:00:00 | 4,86 | 4,92 | 4,73 | 4,82 | 2.103.300 | | 2008-11-21 | 00:00:00 | 4,89 | 4,94 | 4,68 | 4,78 | 1.620.800 | | 2008-11-24 | 00:00:00 | 4,94 | 5,10 | 4,81 | 5,08 | 1.710.000 | | 2008-11-25 | 00:00:00 | 5,01 | 5,18 | 5,00 | 5,18 | 1.517.100 | | 2008-11-26 | 00:00:00 | 5,10 | 5,22 | 5,07 | 5,20 | 1.300.700 | | 2008-11-27 | 00:00:00 | 5,20 | 5,27 | 5,09 | 5,09 | 1.321.900 | | 2008-11-28 | 00:00:00 | 5,10 | 5,30 | 5,07 | 5,30 | 1.800.100 | | 2008-12-01 | 00:00:00 | 5,22 | 5,27 | 5,12 | 5,15 | 1.063.500 | | 2008-12-02 | 00:00:00 | 5,11 | 5,57 | 5,07 | 5,56 | 2.909.000 | | 2008-12-03 | 00:00:00 | 5,62 | 5,62 | 5,32 | 5,43 | 1.500.800 | | 2008-12-04 | 00:00:00 | 5,36 | 5,85 | 5,33 | 5,85 | 3.499.400 | | 2008-12-05 | 00:00:00 | 5,78 | 5,78 | 5,45 | 5,61 | 2.551.900 | | 2008-12-08 | 00:00:00 | 5,84 | 5,95 | 5,70 | 5,89 | 1.768.300 | | 2008-12-09 | 00:00:00 | 5,78 | 6,34 | 5,76 | 6,30 | 3.754.900 | | 2008-12-10 | 00:00:00 | 6,35 | 6,50 | 5,99 | 6,20 | 2.464.400 | | 2008-12-11 | 00:00:00 | 6,09 | 6,20 | 5,95 | 5,95 | 3.024.500 | | 2008-12-12 | 00:00:00 | 5,80 | 6,10 | 5,72 | 6,08 | 2.619.300 | | 2008-12-15 | 00:00:00 | 6,12 | 6,17 | 5,83 | 5,84 | 1.460.500 | | 2008-12-16 | 00:00:00 | 5,84 | 5,95 | 5,76 | 5,82 | 1.425.600 | | 2008-12-17 | 00:00:00 | 5,89 | 5,89 | 5,57 | 5,74 | 2.763.000 | | 2008-12-18 | 00:00:00 | 5,75 | 6,03 | 5,62 | 5,91 | 1.887.100 | | 2008-12-19 | 00:00:00 | 5,78 | 6,11 | 5,75 | 6,10 | 2.531.500 | | 2008-12-22 | 00:00:00 | 6,09 | 6,09 | 5,89 | 5,89 | 1.133.700 | | 2008-12-23 | 00:00:00 | 5,88 | 5,95 | 5,80 | 5,80 | 1.305.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
