|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 6,78 | 2.665.200 | 6,99 | 6,76 | 6,99 | 00:00:00 | | 2003-01-28 | 6,76 | 2.856.600 | 6,98 | 6,66 | 6,87 | 00:00:00 | | 2003-01-29 | 6,79 | 4.399.700 | 6,95 | 6,52 | 6,68 | 00:00:00 | | 2003-01-30 | 7,00 | 3.819.700 | 7,06 | 6,71 | 6,87 | 00:00:00 | | 2003-01-31 | 7,04 | 4.670.100 | 7,18 | 6,81 | 6,88 | 00:00:00 | | 2003-02-03 | 7,28 | 4.531.800 | 7,38 | 7,07 | 7,16 | 00:00:00 | | 2003-02-04 | 7,06 | 3.799.500 | 7,22 | 7,01 | 7,22 | 00:00:00 | | 2003-02-05 | 7,23 | 2.948.300 | 7,28 | 6,95 | 7,04 | 00:00:00 | | 2003-02-06 | 7,21 | 3.595.300 | 7,38 | 7,14 | 7,15 | 00:00:00 | | 2003-02-07 | 7,28 | 2.489.100 | 7,35 | 7,15 | 7,15 | 00:00:00 | | 2003-02-10 | 7,22 | 6.526.800 | 7,29 | 7,19 | 7,29 | 00:00:00 | | 2003-02-11 | 7,55 | 6.055.000 | 7,65 | 7,26 | 7,29 | 00:00:00 | | 2003-02-12 | 7,49 | 3.355.200 | 7,64 | 7,36 | 7,50 | 00:00:00 | | 2003-02-13 | 7,58 | 4.047.000 | 7,62 | 7,35 | 7,42 | 00:00:00 | | 2003-02-14 | 7,94 | 5.406.100 | 8,05 | 7,59 | 7,67 | 00:00:00 | | 2003-02-17 | 8,15 | 4.266.000 | 8,21 | 7,93 | 8,02 | 00:00:00 | | 2003-02-18 | 8,32 | 6.038.400 | 8,34 | 8,01 | 8,09 | 00:00:00 | | 2003-02-19 | 7,97 | 4.305.700 | 8,27 | 7,91 | 8,25 | 00:00:00 | | 2003-02-20 | 7,93 | 9.138.500 | 8,21 | 7,87 | 7,98 | 00:00:00 | | 2003-02-21 | 8,17 | 7.461.400 | 8,20 | 7,86 | 7,92 | 00:00:00 | | 2003-02-24 | 8,19 | 8.876.300 | 8,46 | 8,15 | 8,17 | 00:00:00 | | 2003-02-25 | 7,67 | 9.928.500 | 8,08 | 7,65 | 8,03 | 00:00:00 | | 2003-02-26 | 7,46 | 5.874.100 | 7,87 | 7,46 | 7,80 | 00:00:00 | | 2003-02-27 | 7,76 | 4.744.500 | 7,83 | 7,44 | 7,48 | 00:00:00 | | 2003-02-28 | 7,87 | 4.697.500 | 7,95 | 7,73 | 7,79 | 00:00:00 | | 2003-03-03 | 7,80 | 4.216.200 | 8,05 | 7,75 | 8,01 | 00:00:00 | | 2003-03-04 | 7,68 | 7.623.500 | 8,06 | 7,60 | 7,73 | 00:00:00 | | 2003-03-05 | 7,50 | 3.870.900 | 7,66 | 7,43 | 7,58 | 00:00:00 | | 2003-03-06 | 7,14 | 7.066.200 | 7,55 | 7,13 | 7,51 | 00:00:00 | | 2003-03-07 | 7,04 | 4.431.600 | 7,17 | 6,91 | 7,07 | 00:00:00 | | 2003-03-10 | 6,77 | 3.623.700 | 7,01 | 6,66 | 6,99 | 00:00:00 | | 2003-03-11 | 6,72 | 6.818.500 | 6,95 | 6,55 | 6,75 | 00:00:00 | | 2003-03-12 | 6,48 | 5.586.400 | 6,84 | 6,45 | 6,77 | 00:00:00 | | 2003-03-13 | 6,75 | 5.147.000 | 6,82 | 6,45 | 6,51 | 00:00:00 | | 2003-03-14 | 7,18 | 8.551.300 | 7,36 | 6,82 | 6,95 | 00:00:00 | | 2003-03-17 | 7,35 | 4.937.800 | 7,55 | 7,00 | 7,02 | 00:00:00 | | 2003-03-18 | 7,51 | 7.311.100 | 7,67 | 7,30 | 7,52 | 00:00:00 | | 2003-03-19 | 7,37 | 5.957.900 | 7,61 | 7,31 | 7,50 | 00:00:00 | | 2003-03-20 | 7,20 | 5.280.100 | 7,50 | 7,11 | 7,24 | 00:00:00 | | 2003-03-21 | 7,55 | 6.544.600 | 7,60 | 7,26 | 7,34 | 00:00:00 | | 2003-03-24 | 7,36 | 2.053.300 | 7,52 | 7,30 | 7,43 | 00:00:00 | | 2003-03-25 | 7,51 | 4.128.600 | 7,57 | 7,18 | 7,40 | 00:00:00 | | 2003-03-26 | 7,46 | 3.395.400 | 7,65 | 7,42 | 7,50 | 00:00:00 | | 2003-03-27 | 7,27 | 2.867.900 | 7,41 | 7,20 | 7,40 | 00:00:00 | | 2003-03-28 | 7,25 | 2.403.400 | 7,31 | 7,12 | 7,30 | 00:00:00 | | 2003-03-31 | 6,88 | 3.928.000 | 7,10 | 6,81 | 7,08 | 00:00:00 | | 2003-04-01 | 6,95 | 4.889.300 | 7,03 | 6,91 | 6,95 | 00:00:00 | | 2003-04-02 | 7,19 | 4.270.100 | 7,25 | 6,99 | 7,09 | 00:00:00 | | 2003-04-03 | 7,28 | 2.794.800 | 7,40 | 7,21 | 7,22 | 00:00:00 | | 2003-04-04 | 7,28 | 2.922.100 | 7,44 | 7,23 | 7,31 | 00:00:00 | | 2003-04-07 | 7,55 | 5.013.600 | 7,62 | 7,48 | 7,51 | 00:00:00 | | 2003-04-08 | 7,69 | 5.532.600 | 7,80 | 7,42 | 7,50 | 00:00:00 | | 2003-04-09 | 7,71 | 10.159.900 | 7,83 | 7,56 | 7,60 | 00:00:00 | | 2003-04-10 | 7,69 | 3.812.100 | 7,76 | 7,61 | 7,67 | 00:00:00 | | 2003-04-11 | 7,70 | 4.942.200 | 7,84 | 7,65 | 7,75 | 00:00:00 | | 2003-04-14 | 7,69 | 5.125.300 | 7,77 | 7,64 | 7,74 | 00:00:00 | | 2003-04-15 | 7,96 | 10.886.900 | 7,98 | 7,76 | 7,81 | 00:00:00 | | 2003-04-16 | 7,92 | 7.742.600 | 8,12 | 7,88 | 8,06 | 00:00:00 | | 2003-04-17 | 8,20 | 9.811.600 | 8,24 | 7,94 | 7,99 | 00:00:00 | | 2003-04-18 | 8,20 | 0 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2003-04-21 | 8,20 | 0 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2003-04-22 | 8,27 | 5.405.100 | 8,35 | 8,09 | 8,24 | 00:00:00 | | 2003-04-23 | 8,26 | 6.405.400 | 8,54 | 8,25 | 8,37 | 00:00:00 | | 2003-04-24 | 8,31 | 7.683.900 | 8,46 | 8,20 | 8,35 | 00:00:00 | | 2003-04-25 | 8,15 | 3.006.800 | 8,38 | 8,08 | 8,38 | 00:00:00 | | 2003-04-28 | 8,33 | 5.534.500 | 8,38 | 8,08 | 8,11 | 00:00:00 | | 2003-04-29 | 8,33 | 5.429.000 | 8,50 | 8,29 | 8,38 | 00:00:00 | | 2003-04-30 | 8,38 | 3.181.700 | 8,51 | 8,32 | 8,37 | 00:00:00 | | 2003-05-01 | 8,38 | 0 | 8,38 | 8,38 | 8,38 | 00:00:00 | | 2003-05-02 | 8,32 | 3.226.000 | 8,43 | 8,15 | 8,36 | 00:00:00 | | 2003-05-05 | 8,43 | 2.939.200 | 8,46 | 8,39 | 8,41 | 00:00:00 | | 2003-05-06 | 8,45 | 7.267.400 | 8,54 | 8,35 | 8,46 | 00:00:00 | | 2003-05-07 | 8,36 | 4.639.100 | 8,48 | 8,31 | 8,43 | 00:00:00 | | 2003-05-08 | 8,22 | 6.276.300 | 8,40 | 8,08 | 8,39 | 00:00:00 | | 2003-05-09 | 8,06 | 4.477.000 | 8,26 | 8,02 | 8,21 | 00:00:00 | | 2003-05-12 | 8,10 | 3.453.800 | 8,15 | 8,01 | 8,11 | 00:00:00 | | 2003-05-13 | 8,16 | 7.877.100 | 8,39 | 8,14 | 8,14 | 00:00:00 | | 2003-05-14 | 8,50 | 15.265.800 | 8,63 | 8,19 | 8,20 | 00:00:00 | | 2003-05-15 | 8,71 | 7.444.500 | 8,75 | 8,54 | 8,58 | 00:00:00 | | 2003-05-16 | 8,69 | 10.245.100 | 8,91 | 8,62 | 8,74 | 00:00:00 | | 2003-05-19 | 8,20 | 5.788.300 | 8,54 | 8,17 | 8,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
