(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-19 | 00:00:00 | 4,92 | 4,92 | 4,78 | 4,78 | 5.996.700 | | 2009-06-22 | 00:00:00 | 4,79 | 4,83 | 4,63 | 4,67 | 1.507.900 | | 2009-06-23 | 00:00:00 | 4,65 | 4,69 | 4,55 | 4,62 | 1.123.300 | | 2009-06-24 | 00:00:00 | 4,67 | 4,81 | 4,59 | 4,78 | 1.566.600 | | 2009-06-25 | 00:00:00 | 4,79 | 4,82 | 4,70 | 4,80 | 1.201.700 | | 2009-06-26 | 00:00:00 | 4,84 | 4,93 | 4,77 | 4,79 | 1.052.400 | | 2009-06-29 | 00:00:00 | 4,79 | 4,90 | 4,74 | 4,89 | 728.100 | | 2009-06-30 | 00:00:00 | 4,91 | 4,93 | 4,82 | 4,89 | 916.100 | | 2009-07-01 | 00:00:00 | 4,90 | 4,97 | 4,88 | 4,93 | 1.016.300 | | 2009-07-02 | 00:00:00 | 4,92 | 4,93 | 4,79 | 4,80 | 914.800 | | 2009-07-03 | 00:00:00 | 4,79 | 4,79 | 4,74 | 4,78 | 639.500 | | 2009-07-06 | 00:00:00 | 4,78 | 4,78 | 4,66 | 4,72 | 1.323.900 | | 2009-07-07 | 00:00:00 | 4,70 | 4,72 | 4,64 | 4,66 | 1.310.400 | | 2009-07-08 | 00:00:00 | 4,64 | 4,65 | 4,55 | 4,57 | 1.056.400 | | 2009-07-09 | 00:00:00 | 4,57 | 4,66 | 4,56 | 4,59 | 666.500 | | 2009-07-10 | 00:00:00 | 4,55 | 4,59 | 4,48 | 4,51 | 793.800 | | 2009-07-13 | 00:00:00 | 4,50 | 4,62 | 4,46 | 4,61 | 592.700 | | 2009-07-14 | 00:00:00 | 4,61 | 4,70 | 4,51 | 4,64 | 1.074.900 | | 2009-07-15 | 00:00:00 | 4,66 | 4,80 | 4,65 | 4,77 | 1.292.800 | | 2009-07-16 | 00:00:00 | 4,75 | 4,88 | 4,74 | 4,83 | 1.238.000 | | 2009-07-17 | 00:00:00 | 4,87 | 4,91 | 4,81 | 4,85 | 1.689.800 | | 2009-07-20 | 00:00:00 | 4,91 | 4,99 | 4,89 | 4,94 | 919.300 | | 2009-07-21 | 00:00:00 | 4,97 | 5,19 | 4,95 | 5,11 | 1.805.200 | | 2009-07-22 | 00:00:00 | 5,16 | 5,18 | 5,01 | 5,12 | 1.377.800 | | 2009-07-23 | 00:00:00 | 5,16 | 5,21 | 5,05 | 5,21 | 1.068.000 | | 2009-07-24 | 00:00:00 | 5,14 | 5,25 | 5,09 | 5,16 | 1.144.100 | | 2009-07-27 | 00:00:00 | 5,24 | 5,24 | 5,14 | 5,18 | 675.100 | | 2009-07-28 | 00:00:00 | 5,21 | 5,24 | 5,14 | 5,19 | 811.000 | | 2009-07-29 | 00:00:00 | 5,18 | 5,29 | 5,18 | 5,22 | 842.900 | | 2009-07-30 | 00:00:00 | 5,27 | 5,49 | 5,24 | 5,36 | 2.467.900 | | 2009-07-31 | 00:00:00 | 5,35 | 5,45 | 5,22 | 5,28 | 2.305.700 | | 2009-08-03 | 00:00:00 | 5,28 | 5,36 | 5,26 | 5,30 | 1.712.900 | | 2009-08-04 | 00:00:00 | 5,27 | 5,32 | 5,22 | 5,30 | 943.700 | | 2009-08-05 | 00:00:00 | 5,30 | 5,36 | 5,24 | 5,26 | 1.027.200 | | 2009-08-06 | 00:00:00 | 5,28 | 5,32 | 5,27 | 5,32 | 715.800 | | 2009-08-07 | 00:00:00 | 5,27 | 5,38 | 5,16 | 5,34 | 1.047.100 | | 2009-08-10 | 00:00:00 | 5,33 | 5,38 | 5,29 | 5,37 | 755.100 | | 2009-08-11 | 00:00:00 | 5,38 | 5,41 | 5,28 | 5,28 | 1.079.900 | | 2009-08-12 | 00:00:00 | 5,27 | 5,33 | 5,24 | 5,31 | 555.100 | | 2009-08-13 | 00:00:00 | 5,32 | 5,39 | 5,30 | 5,34 | 722.600 | | 2009-08-14 | 00:00:00 | 5,33 | 5,38 | 5,25 | 5,28 | 774.600 | | | << < 61 62 63 64 65 > >> |
|
