(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 2024-05-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-23 | 00:00:00 | 5,88 | 5,95 | 5,80 | 5,80 | 1.305.600 | | 2008-12-29 | 00:00:00 | 5,89 | 5,89 | 5,72 | 5,80 | 602.500 | | 2008-12-30 | 00:00:00 | 5,86 | 5,89 | 5,78 | 5,78 | 516.300 | | 2009-01-02 | 00:00:00 | 5,91 | 5,91 | 5,76 | 5,84 | 471.900 | | 2009-01-05 | 00:00:00 | 5,97 | 5,97 | 5,80 | 5,94 | 915.700 | | 2009-01-06 | 00:00:00 | 5,95 | 6,05 | 5,91 | 6,02 | 1.138.600 | | 2009-01-07 | 00:00:00 | 6,03 | 6,06 | 5,94 | 6,06 | 1.583.700 | | 2009-01-08 | 00:00:00 | 6,00 | 6,15 | 5,97 | 6,15 | 1.852.600 | | 2009-01-09 | 00:00:00 | 6,20 | 6,21 | 6,04 | 6,09 | 1.851.600 | | 2009-01-12 | 00:00:00 | 6,07 | 6,12 | 5,99 | 6,12 | 706.200 | | 2009-01-13 | 00:00:00 | 6,10 | 6,16 | 5,88 | 6,01 | 1.940.200 | | 2009-01-14 | 00:00:00 | 6,09 | 6,09 | 5,76 | 5,91 | 1.870.200 | | 2009-01-15 | 00:00:00 | 5,90 | 5,98 | 5,81 | 5,93 | 1.439.200 | | 2009-01-16 | 00:00:00 | 6,05 | 6,14 | 5,95 | 6,05 | 1.506.800 | | 2009-01-19 | 00:00:00 | 6,06 | 6,14 | 5,82 | 5,86 | 1.540.200 | | 2009-01-20 | 00:00:00 | 5,85 | 5,93 | 5,61 | 5,66 | 1.565.700 | | 2009-01-21 | 00:00:00 | 5,61 | 5,71 | 5,53 | 5,55 | 2.100.800 | | 2009-01-22 | 00:00:00 | 5,61 | 5,67 | 5,26 | 5,39 | 1.717.300 | | 2009-01-23 | 00:00:00 | 5,38 | 5,39 | 4,98 | 5,20 | 2.908.300 | | 2009-01-26 | 00:00:00 | 5,13 | 5,36 | 5,11 | 5,34 | 1.639.400 | | 2009-01-27 | 00:00:00 | 5,43 | 5,43 | 5,11 | 5,20 | 1.315.000 | | 2009-01-28 | 00:00:00 | 5,29 | 5,39 | 5,22 | 5,32 | 2.282.600 | | 2009-01-29 | 00:00:00 | 5,30 | 5,33 | 5,20 | 5,26 | 1.837.600 | | 2009-01-30 | 00:00:00 | 5,22 | 5,39 | 5,16 | 5,32 | 1.603.600 | | 2009-02-02 | 00:00:00 | 5,22 | 5,26 | 5,11 | 5,11 | 1.541.800 | | 2009-02-03 | 00:00:00 | 5,17 | 5,18 | 5,01 | 5,07 | 1.062.300 | | 2009-02-04 | 00:00:00 | 5,14 | 5,34 | 5,07 | 5,30 | 1.442.300 | | 2009-02-05 | 00:00:00 | 5,19 | 5,30 | 5,16 | 5,22 | 1.273.600 | | 2009-02-06 | 00:00:00 | 5,29 | 5,39 | 5,20 | 5,37 | 1.371.800 | | 2009-02-09 | 00:00:00 | 5,35 | 5,49 | 5,32 | 5,47 | 1.201.000 | | 2009-02-10 | 00:00:00 | 5,46 | 5,58 | 5,35 | 5,38 | 951.600 | | 2009-02-11 | 00:00:00 | 5,34 | 5,36 | 5,24 | 5,28 | 1.526.700 | | 2009-02-12 | 00:00:00 | 5,28 | 5,53 | 5,24 | 5,53 | 4.286.800 | | 2009-02-13 | 00:00:00 | 5,55 | 5,61 | 5,34 | 5,36 | 1.527.500 | | 2009-02-16 | 00:00:00 | 5,40 | 5,45 | 5,32 | 5,45 | 892.100 | | 2009-02-17 | 00:00:00 | 5,65 | 5,69 | 5,00 | 5,00 | 6.325.100 | | 2009-02-18 | 00:00:00 | 4,99 | 5,05 | 4,55 | 4,63 | 5.476.600 | | 2009-02-19 | 00:00:00 | 4,64 | 4,74 | 4,47 | 4,60 | 3.862.700 | | 2009-02-20 | 00:00:00 | 4,53 | 4,60 | 4,19 | 4,19 | 4.361.000 | | 2009-02-23 | 00:00:00 | 4,16 | 4,47 | 4,16 | 4,16 | 0 | | 2009-02-24 | 00:00:00 | 4,06 | 4,25 | 3,91 | 4,25 | 7.789.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
