(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-04 | 00:00:00 | 17,12 | 17,12 | 16,35 | 16,43 | 5.358.700 | | 2000-12-05 | 00:00:00 | 16,42 | 16,65 | 16,05 | 16,65 | 3.294.000 | | 2000-12-06 | 00:00:00 | 16,81 | 16,81 | 16,00 | 16,06 | 2.673.500 | | 2000-12-07 | 00:00:00 | 15,93 | 16,45 | 15,77 | 16,00 | 2.978.500 | | 2000-12-08 | 00:00:00 | 15,95 | 16,22 | 15,85 | 16,06 | 1.063.500 | | 2000-12-11 | 00:00:00 | 16,15 | 16,66 | 15,87 | 16,65 | 2.445.000 | | 2000-12-12 | 00:00:00 | 16,45 | 17,06 | 16,30 | 16,99 | 2.203.000 | | 2000-12-13 | 00:00:00 | 16,99 | 17,02 | 16,80 | 16,94 | 1.281.000 | | 2000-12-14 | 00:00:00 | 17,05 | 17,05 | 16,16 | 16,21 | 2.015.700 | | 2000-12-15 | 00:00:00 | 15,81 | 16,40 | 15,81 | 15,91 | 3.937.500 | | 2000-12-18 | 00:00:00 | 16,20 | 16,20 | 15,35 | 15,44 | 2.684.500 | | 2000-12-19 | 00:00:00 | 15,60 | 16,35 | 15,12 | 16,33 | 2.734.700 | | 2000-12-20 | 00:00:00 | 15,83 | 16,35 | 15,70 | 15,73 | 2.610.500 | | 2000-12-21 | 00:00:00 | 15,90 | 16,56 | 15,62 | 16,56 | 3.902.200 | | 2000-12-22 | 00:00:00 | 16,55 | 17,00 | 16,40 | 16,79 | 1.255.000 | | 2000-12-25 | 00:00:00 | 16,79 | 16,79 | 16,79 | 16,79 | 0 | | 2000-12-26 | 00:00:00 | 16,79 | 16,79 | 16,79 | 16,79 | 0 | | 2000-12-27 | 00:00:00 | 16,93 | 17,10 | 16,76 | 17,10 | 505.500 | | 2000-12-28 | 00:00:00 | 17,16 | 17,35 | 17,04 | 17,23 | 751.500 | | 2000-12-29 | 00:00:00 | 17,37 | 17,37 | 16,67 | 16,97 | 537.200 | | 2001-01-01 | 00:00:00 | 16,97 | 16,97 | 16,97 | 16,97 | 0 | | 2001-01-02 | 00:00:00 | 16,41 | 16,99 | 16,41 | 16,80 | 918.700 | | 2001-01-03 | 00:00:00 | 16,61 | 17,14 | 16,46 | 16,60 | 1.870.000 | | 2001-01-04 | 00:00:00 | 17,05 | 17,05 | 16,05 | 16,25 | 2.023.700 | | 2001-01-05 | 00:00:00 | 16,26 | 16,40 | 15,33 | 15,84 | 2.705.500 | | 2001-01-08 | 00:00:00 | 15,79 | 16,45 | 15,53 | 16,44 | 2.040.700 | | 2001-01-09 | 00:00:00 | 16,20 | 16,30 | 15,53 | 15,53 | 2.427.000 | | 2001-01-10 | 00:00:00 | 15,59 | 15,67 | 14,86 | 15,49 | 3.330.700 | | 2001-01-11 | 00:00:00 | 15,20 | 15,52 | 14,80 | 15,45 | 3.267.700 | | 2001-01-12 | 00:00:00 | 15,40 | 16,15 | 15,40 | 16,06 | 3.201.200 | | 2001-01-15 | 00:00:00 | 16,00 | 16,45 | 15,95 | 16,38 | 1.588.500 | | 2001-01-16 | 00:00:00 | 16,55 | 16,58 | 16,22 | 16,28 | 1.140.700 | | 2001-01-17 | 00:00:00 | 16,36 | 16,59 | 16,21 | 16,59 | 1.338.200 | | 2001-01-18 | 00:00:00 | 16,30 | 16,58 | 15,91 | 16,12 | 2.576.200 | | 2001-01-19 | 00:00:00 | 16,20 | 16,20 | 15,65 | 15,83 | 3.152.200 | | 2001-01-22 | 00:00:00 | 16,00 | 16,03 | 15,76 | 15,84 | 1.645.500 | | 2001-01-23 | 00:00:00 | 15,85 | 16,32 | 15,85 | 16,00 | 2.530.700 | | 2001-01-24 | 00:00:00 | 16,00 | 16,00 | 16,00 | 16,00 | 0 | | 2001-01-25 | 00:00:00 | 16,12 | 16,21 | 15,92 | 16,21 | 1.487.200 | | 2001-01-26 | 00:00:00 | 16,21 | 16,21 | 16,21 | 16,21 | 0 | | 2001-01-29 | 00:00:00 | 16,40 | 16,64 | 16,20 | 16,20 | 1.559.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
