|
 Allianz Lloyd Adr - [Ticker: AL.MI] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AL.MI desde 2000-01-01 hasta 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 11,36 | 8.037.000 | 12,50 | 11,15 | 12,48 | 00:00:00 | | 2000-01-04 | 11,05 | 5.130.700 | 11,15 | 10,70 | 11,15 | 00:00:00 | | 2000-01-05 | 10,90 | 3.678.000 | 11,05 | 10,55 | 10,55 | 00:00:00 | | 2000-01-06 | 11,45 | 2.348.000 | 11,49 | 10,82 | 11,15 | 00:00:00 | | 2000-01-07 | 11,59 | 3.861.700 | 11,62 | 11,10 | 11,52 | 00:00:00 | | 2000-01-10 | 11,03 | 1.972.700 | 11,45 | 11,00 | 11,45 | 00:00:00 | | 2000-01-11 | 10,80 | 4.387.500 | 11,01 | 10,54 | 11,00 | 00:00:00 | | 2000-01-12 | 10,88 | 2.522.700 | 10,95 | 10,55 | 10,63 | 00:00:00 | | 2000-01-13 | 10,56 | 3.671.200 | 11,06 | 10,56 | 10,80 | 00:00:00 | | 2000-01-14 | 10,92 | 3.117.700 | 10,94 | 10,53 | 10,71 | 00:00:00 | | 2000-01-17 | 11,13 | 4.667.000 | 11,21 | 10,83 | 10,90 | 00:00:00 | | 2000-01-18 | 10,80 | 2.484.700 | 11,08 | 10,66 | 11,08 | 00:00:00 | | 2000-01-19 | 10,80 | 1.879.000 | 10,86 | 10,60 | 10,63 | 00:00:00 | | 2000-01-20 | 10,76 | 1.578.200 | 10,89 | 10,60 | 10,85 | 00:00:00 | | 2000-01-21 | 10,52 | 1.898.700 | 10,76 | 10,49 | 10,57 | 00:00:00 | | 2000-01-24 | 10,58 | 1.837.500 | 10,77 | 10,42 | 10,60 | 00:00:00 | | 2000-01-25 | 10,44 | 1.350.000 | 10,70 | 10,38 | 10,45 | 00:00:00 | | 2000-01-26 | 10,40 | 1.987.500 | 10,48 | 10,16 | 10,48 | 00:00:00 | | 2000-01-27 | 10,15 | 1.794.000 | 10,35 | 10,02 | 10,22 | 00:00:00 | | 2000-01-28 | 10,10 | 1.762.200 | 10,15 | 9,93 | 10,01 | 00:00:00 | | 2000-01-31 | 9,78 | 2.205.200 | 9,96 | 9,60 | 9,86 | 00:00:00 | | 2000-02-01 | 10,63 | 2.887.200 | 10,63 | 9,81 | 9,86 | 00:00:00 | | 2000-02-02 | 11,15 | 6.690.200 | 11,15 | 10,65 | 10,68 | 00:00:00 | | 2000-02-03 | 10,75 | 3.022.500 | 11,05 | 10,62 | 10,95 | 00:00:00 | | 2000-02-04 | 10,52 | 2.133.700 | 10,80 | 10,31 | 10,52 | 00:00:00 | | 2000-02-07 | 10,47 | 2.294.700 | 10,68 | 10,20 | 10,60 | 00:00:00 | | 2000-02-08 | 10,28 | 4.035.500 | 10,45 | 10,08 | 10,20 | 00:00:00 | | 2000-02-09 | 10,60 | 2.277.200 | 10,69 | 10,35 | 10,38 | 00:00:00 | | 2000-02-10 | 10,81 | 2.253.500 | 10,85 | 10,55 | 10,57 | 00:00:00 | | 2000-02-11 | 10,41 | 2.709.200 | 10,80 | 10,26 | 10,76 | 00:00:00 | | 2000-02-14 | 9,90 | 4.995.500 | 10,33 | 9,77 | 10,25 | 00:00:00 | | 2000-02-15 | 9,90 | 2.055.000 | 10,20 | 9,82 | 9,91 | 00:00:00 | | 2000-02-16 | 10,00 | 2.684.200 | 10,25 | 9,88 | 9,92 | 00:00:00 | | 2000-02-17 | 10,18 | 3.685.700 | 10,40 | 9,93 | 9,93 | 00:00:00 | | 2000-02-18 | 10,00 | 2.851.000 | 10,36 | 9,90 | 10,35 | 00:00:00 | | 2000-02-21 | 9,83 | 2.105.500 | 10,09 | 9,80 | 9,95 | 00:00:00 | | 2000-02-22 | 9,39 | 2.602.000 | 9,94 | 9,30 | 9,83 | 00:00:00 | | 2000-02-23 | 9,67 | 2.900.000 | 9,80 | 9,45 | 9,61 | 00:00:00 | | 2000-02-24 | 9,47 | 2.248.700 | 9,75 | 9,35 | 9,70 | 00:00:00 | | 2000-02-25 | 9,81 | 3.957.200 | 9,81 | 9,26 | 9,46 | 00:00:00 | | 2000-02-28 | 9,34 | 1.704.200 | 9,69 | 9,34 | 9,65 | 00:00:00 | | 2000-02-29 | 9,91 | 3.273.700 | 10,34 | 9,30 | 10,01 | 00:00:00 | | 2000-03-01 | 9,96 | 1.913.000 | 10,01 | 9,73 | 9,73 | 00:00:00 | | 2000-03-02 | 9,96 | 2.613.200 | 10,03 | 9,75 | 9,90 | 00:00:00 | | 2000-03-03 | 9,90 | 3.690.200 | 10,20 | 9,85 | 9,97 | 00:00:00 | | 2000-03-06 | 10,66 | 5.550.000 | 10,85 | 9,81 | 9,85 | 00:00:00 | | 2000-03-07 | 10,50 | 4.106.500 | 10,89 | 10,00 | 10,61 | 00:00:00 | | 2000-03-08 | 10,25 | 1.570.200 | 10,38 | 10,13 | 10,15 | 00:00:00 | | 2000-03-09 | 10,15 | 1.644.000 | 10,30 | 10,08 | 10,20 | 00:00:00 | | 2000-03-10 | 10,05 | 1.770.000 | 10,34 | 10,05 | 10,28 | 00:00:00 | | 2000-03-13 | 10,05 | 0 | 10,05 | 10,05 | 10,05 | 00:00:00 | | 2000-03-14 | 9,87 | 1.130.200 | 9,91 | 9,65 | 9,74 | 00:00:00 | | 2000-03-15 | 10,10 | 1.268.700 | 10,10 | 9,61 | 9,70 | 00:00:00 | | 2000-03-16 | 10,18 | 1.858.500 | 10,20 | 9,86 | 10,12 | 00:00:00 | | 2000-03-17 | 10,40 | 4.351.200 | 10,40 | 9,87 | 10,35 | 00:00:00 | | 2000-03-20 | 9,90 | 2.447.500 | 10,37 | 9,85 | 10,12 | 00:00:00 | | 2000-03-21 | 9,96 | 3.202.200 | 9,99 | 9,75 | 9,90 | 00:00:00 | | 2000-03-22 | 9,90 | 3.167.000 | 10,15 | 9,55 | 9,90 | 00:00:00 | | 2000-03-23 | 10,65 | 6.187.700 | 10,70 | 9,75 | 9,90 | 00:00:00 | | 2000-03-24 | 10,90 | 6.205.700 | 10,90 | 10,43 | 10,58 | 00:00:00 | | 2000-03-27 | 10,68 | 1.455.000 | 10,90 | 10,53 | 10,70 | 00:00:00 | | 2000-03-28 | 10,40 | 1.811.200 | 10,89 | 10,30 | 10,71 | 00:00:00 | | 2000-03-29 | 10,74 | 1.883.500 | 10,77 | 10,25 | 10,45 | 00:00:00 | | 2000-03-30 | 10,46 | 1.364.000 | 10,65 | 10,37 | 10,60 | 00:00:00 | | 2000-03-31 | 10,26 | 1.151.700 | 10,61 | 10,26 | 10,35 | 00:00:00 | | 2000-04-03 | 10,22 | 1.102.500 | 10,45 | 10,20 | 10,26 | 00:00:00 | | 2000-04-04 | 11,05 | 6.580.000 | 11,11 | 10,30 | 10,30 | 00:00:00 | | 2000-04-05 | 11,20 | 5.373.000 | 11,20 | 10,67 | 11,00 | 00:00:00 | | 2000-04-06 | 10,96 | 1.765.000 | 11,00 | 10,81 | 10,99 | 00:00:00 | | 2000-04-07 | 10,86 | 1.909.700 | 10,94 | 10,56 | 10,80 | 00:00:00 | | 2000-04-10 | 11,10 | 2.910.700 | 11,15 | 10,64 | 10,74 | 00:00:00 | | 2000-04-11 | 11,10 | 2.728.200 | 11,25 | 10,90 | 11,00 | 00:00:00 | | 2000-04-12 | 11,38 | 5.234.000 | 11,58 | 11,08 | 11,25 | 00:00:00 | | 2000-04-13 | 11,56 | 3.540.000 | 11,70 | 11,20 | 11,29 | 00:00:00 | | 2000-04-14 | 11,43 | 3.351.200 | 11,62 | 11,20 | 11,45 | 00:00:00 | | 2000-04-17 | 11,30 | 2.875.000 | 11,30 | 10,70 | 10,95 | 00:00:00 | | 2000-04-18 | 11,32 | 2.621.700 | 11,39 | 11,10 | 11,20 | 00:00:00 | | 2000-04-19 | 11,30 | 1.616.700 | 11,40 | 11,15 | 11,28 | 00:00:00 | | 2000-04-20 | 11,47 | 1.335.200 | 11,47 | 11,20 | 11,20 | 00:00:00 | | 2000-04-21 | 11,47 | 0 | 11,47 | 11,47 | 11,47 | 00:00:00 | | 2000-04-24 | 11,47 | 0 | 11,47 | 11,47 | 11,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
