(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 | 2007-10-29 | 00:00:00 | 152,24 | 152,50 | 151,12 | 152,21 | 33.300 | 2007-10-30 | 00:00:00 | 151,65 | 154,00 | 151,22 | 153,80 | 17.500 | 2007-10-31 | 00:00:00 | 154,15 | 155,81 | 153,08 | 155,32 | 21.700 | 2007-11-01 | 00:00:00 | 156,00 | 156,00 | 150,89 | 151,84 | 7.900 | 2007-11-02 | 00:00:00 | 150,90 | 151,75 | 149,70 | 150,93 | 19.700 | 2007-11-05 | 00:00:00 | 149,50 | 150,09 | 147,85 | 148,84 | 38.900 | 2007-11-06 | 00:00:00 | 149,10 | 149,36 | 145,62 | 146,78 | 43.000 | 2007-11-07 | 00:00:00 | 146,50 | 146,50 | 142,57 | 143,30 | 71.400 | 2007-11-08 | 00:00:00 | 142,30 | 142,30 | 140,18 | 141,08 | 76.600 | 2007-11-09 | 00:00:00 | 148,60 | 149,92 | 139,63 | 142,28 | 91.200 | 2007-11-12 | 00:00:00 | 141,50 | 144,99 | 140,84 | 144,75 | 41.600 | 2007-11-13 | 00:00:00 | 144,50 | 145,76 | 143,41 | 144,82 | 29.900 | 2007-11-14 | 00:00:00 | 147,10 | 147,91 | 145,41 | 146,28 | 26.000 | 2007-11-15 | 00:00:00 | 146,15 | 146,42 | 142,23 | 142,72 | 25.900 | 2007-11-16 | 00:00:00 | 142,00 | 142,33 | 140,30 | 142,17 | 33.500 | 2007-11-19 | 00:00:00 | 141,05 | 141,08 | 137,26 | 137,81 | 68.500 | 2007-11-20 | 00:00:00 | 138,15 | 138,80 | 136,21 | 137,23 | 41.600 | 2007-11-21 | 00:00:00 | 136,20 | 136,28 | 133,60 | 135,69 | 46.700 | 2007-11-22 | 00:00:00 | 134,73 | 135,20 | 132,00 | 135,14 | 36.900 | 2007-11-23 | 00:00:00 | 135,80 | 136,70 | 134,33 | 136,63 | 17.500 | 2007-11-26 | 00:00:00 | 137,90 | 138,06 | 133,41 | 134,25 | 26.700 | 2007-11-27 | 00:00:00 | 133,15 | 134,37 | 132,64 | 134,24 | 27.400 | 2007-11-28 | 00:00:00 | 134,20 | 139,90 | 133,26 | 139,75 | 34.000 | 2007-11-29 | 00:00:00 | 140,60 | 142,00 | 138,35 | 139,37 | 25.400 | 2007-11-30 | 00:00:00 | 139,90 | 142,08 | 139,37 | 140,90 | 25.100 | 2007-12-03 | 00:00:00 | 141,30 | 141,30 | 138,13 | 139,25 | 20.700 | 2007-12-04 | 00:00:00 | 139,00 | 139,00 | 136,63 | 137,50 | 22.200 | 2007-12-05 | 00:00:00 | 137,57 | 139,62 | 136,16 | 139,14 | 16.400 | 2007-12-06 | 00:00:00 | 140,10 | 141,82 | 139,39 | 140,23 | 16.600 | 2007-12-07 | 00:00:00 | 141,00 | 144,21 | 140,65 | 143,83 | 26.600 | 2007-12-10 | 00:00:00 | 142,50 | 145,77 | 141,72 | 145,44 | 18.000 | 2007-12-11 | 00:00:00 | 146,00 | 146,91 | 144,42 | 145,86 | 21.200 | 2007-12-12 | 00:00:00 | 144,00 | 147,81 | 143,73 | 146,06 | 26.300 | 2007-12-13 | 00:00:00 | 145,90 | 145,90 | 143,50 | 143,64 | 23.600 | 2007-12-14 | 00:00:00 | 144,40 | 144,56 | 142,23 | 143,87 | 10.900 | 2007-12-17 | 00:00:00 | 142,20 | 142,65 | 141,02 | 141,36 | 19.200 | 2007-12-18 | 00:00:00 | 140,53 | 144,30 | 140,53 | 141,80 | 24.800 | 2007-12-19 | 00:00:00 | 143,60 | 143,60 | 140,60 | 141,16 | 25.700 | 2007-12-20 | 00:00:00 | 141,10 | 143,39 | 140,86 | 141,74 | 17.700 | 2007-12-21 | 00:00:00 | 143,05 | 146,46 | 143,05 | 146,06 | 20.800 | 2007-12-24 | 00:00:00 | 146,06 | 146,06 | 146,06 | 146,06 | 0 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|