(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-08-07 | 00:00:00 | 126,90 | 126,90 | 125,25 | 125,93 | 27.100 | 2006-08-08 | 00:00:00 | 126,90 | 127,37 | 126,08 | 126,08 | 20.300 | 2006-08-09 | 00:00:00 | 126,50 | 128,00 | 125,75 | 127,51 | 19.700 | 2006-08-10 | 00:00:00 | 126,30 | 127,84 | 124,85 | 127,20 | 33.000 | 2006-08-11 | 00:00:00 | 127,80 | 129,04 | 127,53 | 128,40 | 35.800 | 2006-08-14 | 00:00:00 | 129,80 | 130,60 | 129,60 | 130,31 | 44.600 | 2006-08-15 | 00:00:00 | 129,50 | 131,82 | 129,21 | 131,25 | 22.200 | 2006-08-16 | 00:00:00 | 131,80 | 131,98 | 130,23 | 131,29 | 23.900 | 2006-08-17 | 00:00:00 | 131,60 | 132,20 | 131,16 | 131,80 | 27.500 | 2006-08-18 | 00:00:00 | 131,80 | 132,13 | 131,01 | 132,00 | 25.700 | 2006-08-21 | 00:00:00 | 131,00 | 131,62 | 130,68 | 131,18 | 24.100 | 2006-08-22 | 00:00:00 | 131,50 | 131,73 | 128,89 | 129,99 | 30.200 | 2006-08-23 | 00:00:00 | 130,30 | 130,66 | 128,69 | 129,50 | 17.200 | 2006-08-24 | 00:00:00 | 129,80 | 132,23 | 128,42 | 130,54 | 26.400 | 2006-08-25 | 00:00:00 | 131,10 | 131,83 | 130,19 | 130,62 | 15.500 | 2006-08-28 | 00:00:00 | 130,50 | 131,63 | 129,69 | 131,37 | 23.100 | 2006-08-29 | 00:00:00 | 132,00 | 132,69 | 131,11 | 131,19 | 29.400 | 2006-08-30 | 00:00:00 | 132,15 | 132,60 | 131,66 | 131,67 | 18.200 | 2006-08-31 | 00:00:00 | 132,50 | 132,80 | 131,86 | 132,40 | 24.200 | 2006-09-01 | 00:00:00 | 132,40 | 133,80 | 132,33 | 133,15 | 33.800 | 2006-09-04 | 00:00:00 | 133,50 | 134,33 | 133,47 | 133,99 | 30.100 | 2006-09-05 | 00:00:00 | 134,20 | 134,20 | 132,86 | 133,46 | 25.900 | 2006-09-06 | 00:00:00 | 133,28 | 133,41 | 131,76 | 132,09 | 36.600 | 2006-09-07 | 00:00:00 | 131,00 | 131,30 | 130,29 | 131,17 | 34.400 | 2006-09-08 | 00:00:00 | 131,00 | 132,33 | 131,00 | 132,02 | 15.900 | 2006-09-11 | 00:00:00 | 131,20 | 133,65 | 131,02 | 133,65 | 15.600 | 2006-09-12 | 00:00:00 | 133,25 | 134,65 | 132,72 | 134,62 | 19.100 | 2006-09-13 | 00:00:00 | 134,95 | 135,19 | 134,06 | 134,81 | 27.600 | 2006-09-14 | 00:00:00 | 134,60 | 134,67 | 133,45 | 134,31 | 34.900 | 2006-09-15 | 00:00:00 | 134,40 | 135,49 | 134,40 | 134,92 | 31.300 | 2006-09-18 | 00:00:00 | 135,00 | 135,35 | 133,61 | 134,40 | 21.700 | 2006-09-19 | 00:00:00 | 29,00 | 29,00 | 29,00 | 29,00 | 0 | 2006-09-20 | 00:00:00 | 132,30 | 135,00 | 132,30 | 134,80 | 26.400 | 2006-09-21 | 00:00:00 | 134,60 | 135,97 | 134,15 | 135,10 | 53.400 | 2006-09-22 | 00:00:00 | 134,70 | 135,29 | 133,70 | 134,39 | 21.300 | 2006-09-25 | 00:00:00 | 134,80 | 135,71 | 134,25 | 135,50 | 32.400 | 2006-09-26 | 00:00:00 | 135,65 | 138,20 | 135,65 | 137,50 | 61.800 | 2006-09-27 | 00:00:00 | 138,35 | 138,44 | 136,82 | 137,40 | 42.500 | 2006-09-28 | 00:00:00 | 137,50 | 137,67 | 136,11 | 136,28 | 39.500 | 2006-09-29 | 00:00:00 | 136,80 | 137,19 | 136,28 | 136,44 | 19.900 | 2006-10-02 | 00:00:00 | 136,70 | 137,63 | 135,21 | 136,35 | 34.300 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|