|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 8,20 | 5.788.300 | 8,54 | 8,17 | 8,37 | 00:00:00 | | 2003-05-20 | 8,27 | 4.500.900 | 8,31 | 8,10 | 8,21 | 00:00:00 | | 2003-05-21 | 8,19 | 3.482.400 | 8,29 | 8,11 | 8,28 | 00:00:00 | | 2003-05-22 | 8,39 | 3.203.600 | 8,39 | 8,22 | 8,26 | 00:00:00 | | 2003-05-23 | 8,31 | 3.740.700 | 8,45 | 8,22 | 8,40 | 00:00:00 | | 2003-05-26 | 8,24 | 1.704.700 | 8,37 | 8,22 | 8,31 | 00:00:00 | | 2003-05-27 | 8,32 | 2.611.700 | 8,34 | 8,16 | 8,23 | 00:00:00 | | 2003-05-28 | 8,49 | 4.066.200 | 8,49 | 8,35 | 8,37 | 00:00:00 | | 2003-05-29 | 8,54 | 4.188.600 | 8,60 | 8,46 | 8,48 | 00:00:00 | | 2003-05-30 | 8,65 | 4.802.600 | 8,76 | 8,47 | 8,50 | 00:00:00 | | 2003-06-02 | 9,05 | 4.062.600 | 9,05 | 8,70 | 8,72 | 00:00:00 | | 2003-06-03 | 8,80 | 16.671.400 | 9,42 | 8,78 | 8,92 | 00:00:00 | | 2003-06-04 | 8,79 | 5.719.900 | 8,94 | 8,67 | 8,90 | 00:00:00 | | 2003-06-05 | 8,68 | 4.153.800 | 8,88 | 8,59 | 8,83 | 00:00:00 | | 2003-06-06 | 8,65 | 4.091.600 | 8,83 | 8,63 | 8,70 | 00:00:00 | | 2003-06-09 | 8,56 | 3.011.000 | 8,74 | 8,55 | 8,65 | 00:00:00 | | 2003-06-10 | 8,63 | 4.338.300 | 8,78 | 8,56 | 8,56 | 00:00:00 | | 2003-06-11 | 8,81 | 5.258.800 | 8,83 | 8,67 | 8,72 | 00:00:00 | | 2003-06-12 | 8,73 | 4.735.000 | 8,91 | 8,73 | 8,84 | 00:00:00 | | 2003-06-13 | 8,65 | 2.513.800 | 8,80 | 8,60 | 8,78 | 00:00:00 | | 2003-06-16 | 8,66 | 3.204.800 | 8,69 | 8,50 | 8,64 | 00:00:00 | | 2003-06-17 | 8,59 | 4.139.000 | 8,79 | 8,57 | 8,78 | 00:00:00 | | 2003-06-18 | 8,65 | 4.242.800 | 8,70 | 8,59 | 8,63 | 00:00:00 | | 2003-06-19 | 8,61 | 3.508.700 | 8,73 | 8,56 | 8,67 | 00:00:00 | | 2003-06-20 | 8,55 | 4.983.600 | 8,66 | 8,51 | 8,64 | 00:00:00 | | 2003-06-23 | 8,40 | 2.246.400 | 8,58 | 8,38 | 8,52 | 00:00:00 | | 2003-06-24 | 8,51 | 5.980.100 | 8,53 | 8,32 | 8,39 | 00:00:00 | | 2003-06-25 | 8,64 | 4.726.300 | 8,76 | 8,52 | 8,56 | 00:00:00 | | 2003-06-26 | 8,55 | 3.209.500 | 8,61 | 8,47 | 8,54 | 00:00:00 | | 2003-06-27 | 8,53 | 1.551.700 | 8,65 | 8,50 | 8,59 | 00:00:00 | | 2003-06-30 | 8,28 | 2.488.900 | 8,55 | 8,28 | 8,47 | 00:00:00 | | 2003-07-01 | 8,05 | 5.237.100 | 8,35 | 8,00 | 8,31 | 00:00:00 | | 2003-07-02 | 8,06 | 4.736.700 | 8,22 | 8,01 | 8,18 | 00:00:00 | | 2003-07-03 | 7,87 | 5.595.600 | 8,13 | 7,82 | 8,08 | 00:00:00 | | 2003-07-04 | 7,94 | 2.912.800 | 7,96 | 7,82 | 7,87 | 00:00:00 | | 2003-07-07 | 8,26 | 3.951.200 | 8,26 | 7,98 | 7,98 | 00:00:00 | | 2003-07-08 | 8,24 | 3.909.200 | 8,38 | 8,18 | 8,26 | 00:00:00 | | 2003-07-09 | 8,28 | 6.280.300 | 8,34 | 8,21 | 8,25 | 00:00:00 | | 2003-07-10 | 8,22 | 2.134.300 | 8,29 | 8,17 | 8,23 | 00:00:00 | | 2003-07-11 | 8,26 | 2.845.100 | 8,29 | 8,11 | 8,16 | 00:00:00 | | 2003-07-14 | 8,45 | 3.296.900 | 8,49 | 8,24 | 8,30 | 00:00:00 | | 2003-07-15 | 8,45 | 3.491.700 | 8,57 | 8,39 | 8,43 | 00:00:00 | | 2003-07-16 | 8,58 | 6.677.200 | 8,72 | 8,51 | 8,53 | 00:00:00 | | 2003-07-17 | 8,54 | 5.155.500 | 8,61 | 8,43 | 8,56 | 00:00:00 | | 2003-07-18 | 8,68 | 5.004.500 | 8,73 | 8,51 | 8,51 | 00:00:00 | | 2003-07-21 | 8,55 | 2.258.000 | 8,74 | 8,52 | 8,73 | 00:00:00 | | 2003-07-22 | 8,52 | 2.035.600 | 8,61 | 8,46 | 8,55 | 00:00:00 | | 2003-07-23 | 8,53 | 2.080.800 | 8,63 | 8,50 | 8,56 | 00:00:00 | | 2003-07-24 | 8,64 | 2.655.100 | 8,68 | 8,48 | 8,57 | 00:00:00 | | 2003-07-25 | 8,61 | 1.862.800 | 8,66 | 8,56 | 8,60 | 00:00:00 | | 2003-07-28 | 8,64 | 3.254.700 | 8,77 | 8,64 | 8,70 | 00:00:00 | | 2003-07-29 | 8,55 | 4.124.700 | 8,73 | 8,46 | 8,68 | 00:00:00 | | 2003-07-30 | 8,58 | 3.194.800 | 8,64 | 8,54 | 8,54 | 00:00:00 | | 2003-07-31 | 8,64 | 5.844.700 | 8,67 | 8,42 | 8,62 | 00:00:00 | | 2003-08-01 | 8,59 | 1.992.300 | 8,67 | 8,57 | 8,57 | 00:00:00 | | 2003-08-04 | 8,50 | 2.328.600 | 8,68 | 8,39 | 8,64 | 00:00:00 | | 2003-08-05 | 8,43 | 2.703.000 | 8,56 | 8,42 | 8,51 | 00:00:00 | | 2003-08-06 | 8,30 | 2.261.300 | 8,41 | 8,27 | 8,41 | 00:00:00 | | 2003-08-07 | 8,23 | 2.543.800 | 8,34 | 8,17 | 8,34 | 00:00:00 | | 2003-08-08 | 8,29 | 1.934.600 | 8,34 | 8,23 | 8,23 | 00:00:00 | | 2003-08-11 | 8,29 | 1.865.600 | 8,36 | 8,18 | 8,33 | 00:00:00 | | 2003-08-12 | 8,33 | 1.207.000 | 8,38 | 8,30 | 8,30 | 00:00:00 | | 2003-08-13 | 8,44 | 2.859.600 | 8,54 | 8,37 | 8,37 | 00:00:00 | | 2003-08-14 | 8,54 | 2.880.900 | 8,58 | 8,43 | 8,49 | 00:00:00 | | 2003-08-15 | 8,54 | 0 | 8,54 | 8,54 | 8,54 | 00:00:00 | | 2003-08-18 | 8,58 | 1.422.200 | 8,62 | 8,51 | 8,57 | 00:00:00 | | 2003-08-19 | 8,58 | 2.078.600 | 8,64 | 8,51 | 8,63 | 00:00:00 | | 2003-08-20 | 8,44 | 1.996.400 | 8,60 | 8,40 | 8,55 | 00:00:00 | | 2003-08-21 | 8,42 | 2.473.500 | 8,49 | 8,42 | 8,47 | 00:00:00 | | 2003-08-22 | 8,43 | 1.183.600 | 8,49 | 8,41 | 8,42 | 00:00:00 | | 2003-08-25 | 8,41 | 782.100 | 8,44 | 8,35 | 8,44 | 00:00:00 | | 2003-08-26 | 8,26 | 2.265.900 | 8,45 | 8,26 | 8,42 | 00:00:00 | | 2003-08-27 | 8,27 | 1.953.000 | 8,38 | 8,23 | 8,31 | 00:00:00 | | 2003-08-28 | 8,26 | 1.914.400 | 8,36 | 8,25 | 8,29 | 00:00:00 | | 2003-08-29 | 8,22 | 1.446.800 | 8,34 | 8,22 | 8,32 | 00:00:00 | | 2003-09-01 | 8,32 | 1.607.800 | 8,36 | 8,25 | 8,25 | 00:00:00 | | 2003-09-02 | 8,70 | 9.858.900 | 8,72 | 8,34 | 8,36 | 00:00:00 | | 2003-09-03 | 8,79 | 5.619.400 | 8,83 | 8,72 | 8,73 | 00:00:00 | | 2003-09-04 | 8,75 | 3.653.900 | 8,84 | 8,69 | 8,79 | 00:00:00 | | 2003-09-05 | 8,86 | 5.279.100 | 8,95 | 8,72 | 8,72 | 00:00:00 | | 2003-09-08 | 8,99 | 3.578.200 | 9,00 | 8,82 | 8,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
