(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 14,84 | 15,24 | 14,55 | 15,07 | 1.369.200 | | 2000-10-10 | 00:00:00 | 15,25 | 15,37 | 15,12 | 15,25 | 2.830.000 | | 2000-10-11 | 00:00:00 | 15,23 | 15,45 | 14,63 | 14,76 | 2.132.000 | | 2000-10-12 | 00:00:00 | 14,83 | 15,12 | 14,80 | 14,82 | 2.074.500 | | 2000-10-13 | 00:00:00 | 14,50 | 15,13 | 14,50 | 15,03 | 1.655.000 | | 2000-10-16 | 00:00:00 | 15,26 | 15,35 | 14,78 | 14,88 | 2.034.000 | | 2000-10-17 | 00:00:00 | 14,80 | 15,29 | 14,66 | 15,20 | 1.578.700 | | 2000-10-18 | 00:00:00 | 15,00 | 15,40 | 15,00 | 15,30 | 1.351.500 | | 2000-10-19 | 00:00:00 | 15,34 | 15,49 | 15,12 | 15,49 | 1.321.500 | | 2000-10-20 | 00:00:00 | 15,50 | 15,69 | 15,30 | 15,50 | 2.242.700 | | 2000-10-23 | 00:00:00 | 15,35 | 15,55 | 14,94 | 14,96 | 1.926.500 | | 2000-10-24 | 00:00:00 | 14,96 | 15,14 | 14,65 | 14,65 | 1.769.000 | | 2000-10-25 | 00:00:00 | 14,73 | 15,03 | 14,63 | 14,70 | 1.623.700 | | 2000-10-26 | 00:00:00 | 14,73 | 15,05 | 14,73 | 14,95 | 1.462.500 | | 2000-10-27 | 00:00:00 | 15,05 | 15,50 | 14,97 | 15,40 | 2.478.700 | | 2000-10-30 | 00:00:00 | 15,40 | 15,45 | 15,18 | 15,26 | 933.000 | | 2000-10-31 | 00:00:00 | 15,26 | 15,26 | 15,26 | 15,26 | 0 | | 2000-11-01 | 00:00:00 | 15,75 | 16,05 | 15,65 | 15,99 | 1.529.500 | | 2000-11-02 | 00:00:00 | 16,05 | 16,05 | 15,60 | 15,60 | 2.249.000 | | 2000-11-03 | 00:00:00 | 15,65 | 15,90 | 15,50 | 15,89 | 662.200 | | 2000-11-06 | 00:00:00 | 15,98 | 16,00 | 15,61 | 16,00 | 1.150.500 | | 2000-11-07 | 00:00:00 | 15,70 | 16,53 | 15,70 | 16,53 | 2.502.700 | | 2000-11-08 | 00:00:00 | 16,45 | 16,95 | 16,45 | 16,70 | 2.433.700 | | 2000-11-09 | 00:00:00 | 16,50 | 17,10 | 16,50 | 16,85 | 2.601.000 | | 2000-11-10 | 00:00:00 | 16,75 | 17,26 | 16,55 | 17,15 | 3.227.500 | | 2000-11-13 | 00:00:00 | 16,82 | 17,14 | 16,40 | 16,80 | 2.955.700 | | 2000-11-14 | 00:00:00 | 16,75 | 16,98 | 16,63 | 16,92 | 1.314.200 | | 2000-11-15 | 00:00:00 | 16,80 | 17,20 | 16,62 | 17,14 | 2.157.000 | | 2000-11-16 | 00:00:00 | 17,20 | 17,34 | 16,92 | 17,18 | 982.200 | | 2000-11-17 | 00:00:00 | 17,26 | 18,00 | 17,17 | 17,81 | 3.741.500 | | 2000-11-20 | 00:00:00 | 17,57 | 17,77 | 17,50 | 17,70 | 1.444.200 | | 2000-11-21 | 00:00:00 | 17,50 | 18,09 | 17,50 | 17,66 | 2.755.500 | | 2000-11-22 | 00:00:00 | 17,60 | 17,60 | 17,02 | 17,15 | 2.505.000 | | 2000-11-23 | 00:00:00 | 17,11 | 17,37 | 16,74 | 17,37 | 1.979.200 | | 2000-11-24 | 00:00:00 | 17,21 | 17,95 | 17,20 | 17,95 | 1.748.000 | | 2000-11-27 | 00:00:00 | 17,75 | 18,09 | 17,75 | 18,08 | 2.070.500 | | 2000-11-28 | 00:00:00 | 17,88 | 18,39 | 17,88 | 18,37 | 1.635.500 | | 2000-11-29 | 00:00:00 | 18,15 | 18,40 | 18,00 | 18,40 | 1.335.200 | | 2000-11-30 | 00:00:00 | 18,20 | 18,25 | 17,72 | 17,99 | 1.529.200 | | 2000-12-01 | 00:00:00 | 17,86 | 17,86 | 17,12 | 17,27 | 2.802.700 | | 2000-12-04 | 00:00:00 | 17,12 | 17,12 | 16,35 | 16,43 | 5.358.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
