(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-01-29 | 00:00:00 | 16,40 | 16,64 | 16,20 | 16,20 | 1.559.500 | 2001-01-30 | 00:00:00 | 16,36 | 16,58 | 16,30 | 16,41 | 1.162.200 | 2001-01-31 | 00:00:00 | 16,49 | 16,69 | 16,22 | 16,69 | 1.230.000 | 2001-02-01 | 00:00:00 | 16,68 | 16,68 | 16,40 | 16,66 | 1.584.500 | 2001-02-02 | 00:00:00 | 16,59 | 16,66 | 16,35 | 16,50 | 1.064.200 | 2001-02-05 | 00:00:00 | 16,29 | 16,64 | 16,16 | 16,45 | 1.061.000 | 2001-02-06 | 00:00:00 | 16,42 | 16,70 | 16,42 | 16,51 | 1.452.000 | 2001-02-07 | 00:00:00 | 16,53 | 16,57 | 16,38 | 16,45 | 1.135.500 | 2001-02-08 | 00:00:00 | 16,42 | 16,61 | 16,40 | 16,56 | 723.500 | 2001-02-09 | 00:00:00 | 16,40 | 17,06 | 16,32 | 16,90 | 4.698.200 | 2001-02-12 | 00:00:00 | 17,10 | 17,85 | 17,10 | 17,75 | 5.057.000 | 2001-02-13 | 00:00:00 | 17,70 | 17,70 | 17,39 | 17,60 | 3.054.000 | 2001-02-14 | 00:00:00 | 17,54 | 17,62 | 17,32 | 17,39 | 810.500 | 2001-02-15 | 00:00:00 | 17,48 | 17,66 | 17,30 | 17,66 | 2.470.200 | 2001-02-16 | 00:00:00 | 17,32 | 17,45 | 16,78 | 17,10 | 3.616.000 | 2001-02-19 | 00:00:00 | 17,00 | 17,50 | 16,95 | 17,48 | 1.916.200 | 2001-02-20 | 00:00:00 | 17,49 | 17,49 | 16,98 | 17,02 | 2.108.200 | 2001-02-21 | 00:00:00 | 16,98 | 17,00 | 16,50 | 16,55 | 1.974.000 | 2001-02-22 | 00:00:00 | 16,31 | 16,42 | 15,86 | 16,05 | 2.781.000 | 2001-02-23 | 00:00:00 | 16,10 | 16,40 | 15,65 | 16,00 | 2.845.200 | 2001-02-26 | 00:00:00 | 16,30 | 16,30 | 15,68 | 15,78 | 1.450.700 | 2001-02-27 | 00:00:00 | 15,81 | 15,92 | 15,53 | 15,72 | 1.519.000 | 2001-02-28 | 00:00:00 | 15,78 | 16,38 | 15,71 | 16,32 | 2.491.000 | 2001-03-01 | 00:00:00 | 16,25 | 16,42 | 15,96 | 16,02 | 1.433.000 | 2001-03-02 | 00:00:00 | 16,14 | 16,14 | 15,70 | 15,95 | 2.470.700 | 2001-03-05 | 00:00:00 | 15,84 | 15,95 | 15,03 | 15,12 | 3.251.000 | 2001-03-06 | 00:00:00 | 15,26 | 15,54 | 15,06 | 15,42 | 1.533.200 | 2001-03-07 | 00:00:00 | 15,48 | 15,68 | 15,30 | 15,53 | 1.021.500 | 2001-03-08 | 00:00:00 | 15,36 | 16,39 | 15,35 | 16,39 | 4.452.700 | 2001-03-09 | 00:00:00 | 16,15 | 16,61 | 16,07 | 16,17 | 2.461.500 | 2001-03-12 | 00:00:00 | 16,20 | 16,22 | 15,50 | 15,69 | 1.982.000 | 2001-03-13 | 00:00:00 | 15,41 | 15,99 | 15,36 | 15,70 | 3.595.200 | 2001-03-14 | 00:00:00 | 15,70 | 15,70 | 15,70 | 15,70 | 0 | 2001-03-15 | 00:00:00 | 14,88 | 15,03 | 14,62 | 14,71 | 1.881.500 | 2001-03-16 | 00:00:00 | 14,72 | 14,90 | 14,30 | 14,47 | 5.031.200 | 2001-03-19 | 00:00:00 | 14,35 | 14,64 | 14,21 | 14,45 | 1.705.600 | 2001-03-20 | 00:00:00 | 14,35 | 14,48 | 14,08 | 14,16 | 2.389.800 | 2001-03-21 | 00:00:00 | 14,00 | 14,17 | 13,69 | 13,76 | 2.100.300 | 2001-03-22 | 00:00:00 | 13,89 | 13,90 | 12,80 | 12,80 | 3.597.600 | 2001-03-23 | 00:00:00 | 13,15 | 13,37 | 12,90 | 13,37 | 3.718.100 | 2001-03-26 | 00:00:00 | 13,36 | 13,88 | 13,22 | 13,70 | 2.625.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|