(Login BolsaPT & Canal Forex) |
|
 ALLIANZ N - [Ticker: ALV.F] |     | | Última Trade | 203,009 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:45:00 | Price-Target 1 Ano | 0,000 | | Variação | +4,009 (+2,015%) | Capitalização Bolsista | 0 | | Bid / Ask | 202,836 x 100.000 - 203,018 x 100.000 | EPS | 0,00 | | Abertura | 200,684 | PER | 0,00% | | Máximo | 203,507 | Pagamento Dividendo | | | Mínimo | 200,577 | Data Ex-Dividendo | | | Fecho Anterior | 199,000 | Yield | | | Volume | 7.942 | 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 ALV.F de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-16 | 00:00:00 | 153,35 | 158,40 | 153,00 | 158,38 | 7.200 | | 2015-11-17 | 00:00:00 | 159,60 | 160,59 | 158,90 | 160,17 | 7.400 | | 2015-11-18 | 00:00:00 | 159,34 | 160,64 | 159,30 | 159,86 | 5.600 | | 2015-11-19 | 00:00:00 | 161,00 | 161,98 | 160,62 | 160,93 | 17.400 | | 2015-11-20 | 00:00:00 | 160,70 | 162,10 | 160,47 | 161,46 | 10.600 | | 2015-11-23 | 00:00:00 | 161,90 | 163,58 | 161,90 | 163,24 | 8.200 | | 2015-11-24 | 00:00:00 | 162,50 | 164,39 | 160,56 | 162,00 | 7.100 | | 2015-11-25 | 00:00:00 | 162,00 | 168,09 | 161,93 | 166,65 | 22.100 | | 2015-11-26 | 00:00:00 | 166,90 | 168,80 | 166,90 | 167,50 | 14.100 | | 2015-11-27 | 00:00:00 | 167,05 | 168,68 | 166,90 | 166,90 | 5.700 | | 2015-11-30 | 00:00:00 | 167,00 | 168,89 | 166,80 | 167,23 | 8.000 | | 2015-12-01 | 00:00:00 | 168,30 | 168,90 | 167,12 | 167,23 | 7.300 | | 2015-12-02 | 00:00:00 | 167,51 | 169,44 | 167,34 | 167,80 | 5.900 | | 2015-12-03 | 00:00:00 | 167,00 | 169,91 | 160,00 | 161,94 | 25.900 | | 2015-12-04 | 00:00:00 | 161,80 | 164,24 | 160,93 | 163,84 | 10.900 | | 2015-12-07 | 00:00:00 | 164,39 | 166,65 | 162,95 | 165,72 | 8.500 | | 2015-12-08 | 00:00:00 | 165,05 | 165,99 | 162,25 | 162,89 | 2.800 | | 2015-12-09 | 00:00:00 | 163,00 | 163,98 | 160,35 | 160,65 | 6.100 | | 2015-12-10 | 00:00:00 | 160,35 | 162,63 | 160,35 | 162,03 | 4.400 | | 2015-12-11 | 00:00:00 | 161,90 | 162,16 | 157,84 | 158,26 | 7.700 | | 2015-12-14 | 00:00:00 | 159,08 | 161,45 | 155,88 | 156,21 | 12.800 | | 2015-12-15 | 00:00:00 | 157,90 | 160,28 | 156,84 | 159,91 | 5.800 | | 2015-12-16 | 00:00:00 | 159,98 | 162,08 | 159,74 | 161,19 | 3.700 | | 2015-12-17 | 00:00:00 | 162,54 | 165,14 | 161,80 | 163,00 | 9.900 | | 2015-12-18 | 00:00:00 | 161,50 | 163,96 | 161,40 | 161,84 | 8.600 | | 2015-12-21 | 00:00:00 | 161,20 | 164,14 | 160,60 | 161,52 | 3.300 | | 2015-12-22 | 00:00:00 | 161,50 | 162,40 | 158,80 | 160,91 | 3.400 | | 2015-12-23 | 00:00:00 | 161,80 | 163,13 | 161,45 | 163,13 | 3.300 | | 2015-12-24 | 00:00:00 | 163,13 | 163,13 | 163,13 | 163,13 | 0 | | 2015-12-25 | 00:00:00 | 163,13 | 163,13 | 163,13 | 163,13 | 0 | | 2015-12-28 | 00:00:00 | 163,19 | 163,53 | 161,28 | 162,41 | 3.500 | | 2015-12-29 | 00:00:00 | 162,91 | 164,85 | 162,67 | 164,85 | 4.000 | | 2015-12-30 | 00:00:00 | 164,87 | 165,18 | 163,90 | 164,08 | 2.700 | | 2015-12-31 | 00:00:00 | 164,08 | 164,08 | 164,08 | 164,08 | 0 | | 2016-01-01 | 00:00:00 | 164,08 | 164,08 | 164,08 | 164,08 | 0 | | 2016-01-04 | 00:00:00 | 159,70 | 160,10 | 155,70 | 156,57 | 14.800 | | 2016-01-05 | 00:00:00 | 157,37 | 157,49 | 154,44 | 157,39 | 14.700 | | 2016-01-06 | 00:00:00 | 156,31 | 158,05 | 156,30 | 156,75 | 11.900 | | 2016-01-07 | 00:00:00 | 153,70 | 154,90 | 151,63 | 152,56 | 18.000 | | 2016-01-08 | 00:00:00 | 154,00 | 155,64 | 151,64 | 152,53 | 13.000 | | 2016-01-11 | 00:00:00 | 150,20 | 154,50 | 150,10 | 152,32 | 16.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 > >> |
|
