(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-23 | 00:00:00 | 4,84 | 4,95 | 4,80 | 4,92 | 1.678.600 | | 2009-04-24 | 00:00:00 | 4,94 | 5,06 | 4,89 | 5,06 | 1.471.100 | | 2009-04-27 | 00:00:00 | 5,00 | 5,04 | 4,92 | 5,00 | 1.229.000 | | 2009-04-28 | 00:00:00 | 4,90 | 4,93 | 4,82 | 4,89 | 1.609.700 | | 2009-04-29 | 00:00:00 | 4,91 | 5,02 | 4,91 | 4,97 | 1.628.000 | | 2009-04-30 | 00:00:00 | 5,03 | 5,20 | 5,02 | 5,11 | 3.034.200 | | 2009-05-04 | 00:00:00 | 5,18 | 5,28 | 5,13 | 5,26 | 1.520.900 | | 2009-05-05 | 00:00:00 | 5,27 | 5,30 | 5,18 | 5,22 | 2.102.500 | | 2009-05-06 | 00:00:00 | 5,22 | 5,39 | 5,20 | 5,30 | 2.043.700 | | 2009-05-07 | 00:00:00 | 5,35 | 5,46 | 5,23 | 5,30 | 4.829.900 | | 2009-05-08 | 00:00:00 | 5,37 | 5,53 | 5,32 | 5,48 | 2.524.300 | | 2009-05-11 | 00:00:00 | 5,49 | 5,54 | 5,32 | 5,44 | 3.254.200 | | 2009-05-12 | 00:00:00 | 5,44 | 5,65 | 5,39 | 5,55 | 15.819.400 | | 2009-05-13 | 00:00:00 | 5,64 | 5,64 | 5,23 | 5,24 | 3.236.100 | | 2009-05-14 | 00:00:00 | 5,24 | 5,34 | 5,15 | 5,28 | 4.874.700 | | 2009-05-15 | 00:00:00 | 5,32 | 5,37 | 5,23 | 5,34 | 5.813.700 | | 2009-05-18 | 00:00:00 | 5,01 | 5,17 | 4,86 | 5,17 | 2.248.500 | | 2009-05-19 | 00:00:00 | 5,23 | 5,34 | 5,15 | 5,24 | 2.391.600 | | 2009-05-20 | 00:00:00 | 5,21 | 5,36 | 5,20 | 5,36 | 1.958.600 | | 2009-05-21 | 00:00:00 | 5,28 | 5,28 | 5,07 | 5,17 | 3.347.900 | | 2009-05-22 | 00:00:00 | 5,18 | 5,25 | 5,14 | 5,20 | 2.939.900 | | 2009-05-25 | 00:00:00 | 5,23 | 5,23 | 5,07 | 5,20 | 759.700 | | 2009-05-26 | 00:00:00 | 5,14 | 5,32 | 5,07 | 5,32 | 8.866.300 | | 2009-05-27 | 00:00:00 | 5,33 | 5,44 | 5,26 | 5,29 | 1.707.700 | | 2009-05-28 | 00:00:00 | 5,21 | 5,29 | 5,17 | 5,24 | 4.714.100 | | 2009-05-29 | 00:00:00 | 5,29 | 5,32 | 5,12 | 5,12 | 1.085.900 | | 2009-06-01 | 00:00:00 | 5,22 | 5,37 | 5,22 | 5,36 | 1.259.000 | | 2009-06-02 | 00:00:00 | 5,28 | 5,34 | 5,23 | 5,31 | 872.500 | | 2009-06-03 | 00:00:00 | 5,34 | 5,34 | 5,18 | 5,21 | 1.453.900 | | 2009-06-04 | 00:00:00 | 5,22 | 5,26 | 5,12 | 5,15 | 1.358.100 | | 2009-06-05 | 00:00:00 | 5,20 | 5,30 | 5,14 | 5,18 | 1.732.500 | | 2009-06-08 | 00:00:00 | 5,13 | 5,14 | 5,03 | 5,13 | 1.226.500 | | 2009-06-09 | 00:00:00 | 5,14 | 5,19 | 5,07 | 5,19 | 1.394.700 | | 2009-06-10 | 00:00:00 | 5,20 | 5,26 | 5,16 | 5,18 | 1.521.100 | | 2009-06-11 | 00:00:00 | 5,18 | 5,30 | 5,16 | 5,28 | 1.398.700 | | 2009-06-12 | 00:00:00 | 5,29 | 5,30 | 5,20 | 5,21 | 823.700 | | 2009-06-15 | 00:00:00 | 5,18 | 5,20 | 4,97 | 4,99 | 1.594.500 | | 2009-06-16 | 00:00:00 | 4,99 | 5,02 | 4,91 | 4,95 | 1.364.400 | | 2009-06-17 | 00:00:00 | 4,95 | 4,97 | 4,80 | 4,83 | 1.861.700 | | 2009-06-18 | 00:00:00 | 4,86 | 4,89 | 4,73 | 4,84 | 1.459.100 | | 2009-06-19 | 00:00:00 | 4,92 | 4,92 | 4,78 | 4,78 | 5.996.700 | | | << < 61 62 63 64 65 > >> |
|
