|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 8,99 | 3.578.200 | 9,00 | 8,82 | 8,83 | 00:00:00 | | 2003-09-09 | 8,99 | 3.984.700 | 9,07 | 8,87 | 9,02 | 00:00:00 | | 2003-09-10 | 8,72 | 6.259.000 | 8,97 | 8,72 | 8,97 | 00:00:00 | | 2003-09-11 | 8,70 | 6.212.800 | 8,93 | 8,63 | 8,70 | 00:00:00 | | 2003-09-12 | 8,72 | 4.423.500 | 8,87 | 8,62 | 8,85 | 00:00:00 | | 2003-09-15 | 8,64 | 2.690.400 | 8,76 | 8,61 | 8,72 | 00:00:00 | | 2003-09-16 | 8,93 | 4.878.400 | 8,96 | 8,64 | 8,69 | 00:00:00 | | 2003-09-17 | 8,86 | 5.006.800 | 9,00 | 8,79 | 8,98 | 00:00:00 | | 2003-09-18 | 8,87 | 6.338.000 | 8,90 | 8,78 | 8,87 | 00:00:00 | | 2003-09-19 | 8,79 | 4.858.700 | 8,92 | 8,76 | 8,87 | 00:00:00 | | 2003-09-22 | 8,62 | 2.770.700 | 8,78 | 8,61 | 8,73 | 00:00:00 | | 2003-09-23 | 8,62 | 2.564.800 | 8,71 | 8,58 | 8,66 | 00:00:00 | | 2003-09-24 | 8,56 | 4.383.000 | 8,69 | 8,50 | 8,69 | 00:00:00 | | 2003-09-25 | 8,50 | 2.527.700 | 8,61 | 8,43 | 8,47 | 00:00:00 | | 2003-09-26 | 8,41 | 3.380.800 | 8,52 | 8,35 | 8,50 | 00:00:00 | | 2003-09-29 | 8,31 | 3.720.000 | 8,45 | 8,29 | 8,36 | 00:00:00 | | 2003-09-30 | 8,27 | 3.765.300 | 8,37 | 8,24 | 8,37 | 00:00:00 | | 2003-10-01 | 8,30 | 3.595.500 | 8,30 | 8,20 | 8,25 | 00:00:00 | | 2003-10-02 | 8,29 | 4.382.900 | 8,41 | 8,24 | 8,34 | 00:00:00 | | 2003-10-03 | 8,43 | 4.736.800 | 8,48 | 8,27 | 8,32 | 00:00:00 | | 2003-10-06 | 8,33 | 2.998.700 | 8,45 | 8,31 | 8,45 | 00:00:00 | | 2003-10-07 | 8,35 | 3.271.300 | 8,37 | 8,25 | 8,35 | 00:00:00 | | 2003-10-08 | 8,29 | 3.156.000 | 8,43 | 8,27 | 8,34 | 00:00:00 | | 2003-10-09 | 8,38 | 3.325.500 | 8,41 | 8,26 | 8,30 | 00:00:00 | | 2003-10-10 | 8,29 | 3.063.800 | 8,39 | 8,28 | 8,38 | 00:00:00 | | 2003-10-13 | 8,35 | 4.741.400 | 8,42 | 8,30 | 8,30 | 00:00:00 | | 2003-10-14 | 8,35 | 5.228.700 | 8,40 | 8,31 | 8,40 | 00:00:00 | | 2003-10-15 | 8,62 | 8.407.600 | 8,64 | 8,37 | 8,40 | 00:00:00 | | 2003-10-16 | 8,48 | 3.551.700 | 8,64 | 8,47 | 8,62 | 00:00:00 | | 2003-10-17 | 8,47 | 2.419.800 | 8,56 | 8,44 | 8,54 | 00:00:00 | | 2003-10-20 | 8,39 | 2.523.600 | 8,53 | 8,35 | 8,49 | 00:00:00 | | 2003-10-21 | 8,40 | 2.812.000 | 8,50 | 8,37 | 8,44 | 00:00:00 | | 2003-10-22 | 8,38 | 2.401.000 | 8,47 | 8,33 | 8,42 | 00:00:00 | | 2003-10-23 | 8,34 | 4.061.300 | 8,40 | 8,20 | 8,30 | 00:00:00 | | 2003-10-24 | 8,37 | 2.595.700 | 8,44 | 8,31 | 8,34 | 00:00:00 | | 2003-10-27 | 8,35 | 2.393.000 | 8,45 | 8,34 | 8,39 | 00:00:00 | | 2003-10-28 | 8,33 | 1.864.800 | 8,40 | 8,32 | 8,39 | 00:00:00 | | 2003-10-29 | 8,42 | 2.379.000 | 8,43 | 8,36 | 8,38 | 00:00:00 | | 2003-10-30 | 8,58 | 4.048.700 | 8,61 | 8,44 | 8,44 | 00:00:00 | | 2003-10-31 | 8,61 | 2.734.800 | 8,61 | 8,53 | 8,57 | 00:00:00 | | 2003-11-03 | 8,70 | 3.704.700 | 8,73 | 8,60 | 8,60 | 00:00:00 | | 2003-11-04 | 8,68 | 2.482.500 | 8,75 | 8,64 | 8,72 | 00:00:00 | | 2003-11-05 | 8,67 | 3.446.900 | 8,80 | 8,64 | 8,66 | 00:00:00 | | 2003-11-06 | 8,62 | 3.906.100 | 8,67 | 8,56 | 8,67 | 00:00:00 | | 2003-11-07 | 8,77 | 3.223.500 | 8,77 | 8,61 | 8,61 | 00:00:00 | | 2003-11-10 | 8,82 | 4.039.000 | 8,85 | 8,67 | 8,70 | 00:00:00 | | 2003-11-11 | 8,78 | 3.168.900 | 8,81 | 8,71 | 8,77 | 00:00:00 | | 2003-11-12 | 8,83 | 3.272.100 | 8,85 | 8,75 | 8,80 | 00:00:00 | | 2003-11-13 | 8,75 | 5.024.700 | 8,90 | 8,69 | 8,87 | 00:00:00 | | 2003-11-14 | 8,75 | 2.527.900 | 8,80 | 8,70 | 8,76 | 00:00:00 | | 2003-11-17 | 8,58 | 4.157.800 | 8,69 | 8,56 | 8,69 | 00:00:00 | | 2003-11-18 | 8,58 | 4.710.900 | 8,66 | 8,57 | 8,61 | 00:00:00 | | 2003-11-19 | 8,53 | 3.836.000 | 8,57 | 8,46 | 8,57 | 00:00:00 | | 2003-11-20 | 8,51 | 3.303.200 | 8,55 | 8,41 | 8,55 | 00:00:00 | | 2003-11-21 | 8,55 | 1.782.800 | 8,57 | 8,50 | 8,51 | 00:00:00 | | 2003-11-24 | 8,61 | 2.602.800 | 8,65 | 8,55 | 8,57 | 00:00:00 | | 2003-11-25 | 8,62 | 3.060.500 | 8,68 | 8,61 | 8,62 | 00:00:00 | | 2003-11-26 | 8,65 | 2.771.100 | 8,77 | 8,65 | 8,65 | 00:00:00 | | 2003-11-27 | 8,70 | 1.640.400 | 8,75 | 8,69 | 8,70 | 00:00:00 | | 2003-11-28 | 8,68 | 2.038.700 | 8,75 | 8,63 | 8,70 | 00:00:00 | | 2003-12-01 | 8,72 | 2.146.800 | 8,76 | 8,70 | 8,72 | 00:00:00 | | 2003-12-02 | 8,77 | 3.224.700 | 8,80 | 8,67 | 8,74 | 00:00:00 | | 2003-12-03 | 8,91 | 5.169.800 | 8,93 | 8,78 | 8,78 | 00:00:00 | | 2003-12-04 | 9,03 | 5.991.900 | 9,09 | 8,87 | 8,90 | 00:00:00 | | 2003-12-05 | 8,84 | 3.304.300 | 9,03 | 8,84 | 9,03 | 00:00:00 | | 2003-12-08 | 8,74 | 2.398.800 | 8,85 | 8,74 | 8,83 | 00:00:00 | | 2003-12-09 | 8,82 | 3.591.500 | 8,85 | 8,76 | 8,80 | 00:00:00 | | 2003-12-10 | 8,74 | 2.691.000 | 8,82 | 8,72 | 8,80 | 00:00:00 | | 2003-12-11 | 8,83 | 1.629.700 | 8,84 | 8,76 | 8,76 | 00:00:00 | | 2003-12-12 | 8,77 | 2.250.800 | 8,87 | 8,75 | 8,85 | 00:00:00 | | 2003-12-15 | 8,87 | 2.262.200 | 8,90 | 8,82 | 8,90 | 00:00:00 | | 2003-12-16 | 8,81 | 1.560.500 | 8,86 | 8,79 | 8,85 | 00:00:00 | | 2003-12-17 | 8,77 | 1.756.200 | 8,87 | 8,75 | 8,84 | 00:00:00 | | 2003-12-18 | 8,82 | 2.681.500 | 8,84 | 8,73 | 8,75 | 00:00:00 | | 2003-12-19 | 8,81 | 5.233.900 | 8,88 | 8,79 | 8,83 | 00:00:00 | | 2003-12-22 | 8,76 | 3.303.300 | 8,86 | 8,62 | 8,78 | 00:00:00 | | 2003-12-23 | 8,71 | 2.025.800 | 8,78 | 8,67 | 8,72 | 00:00:00 | | 2003-12-24 | 8,71 | 0 | 8,71 | 8,71 | 8,71 | 00:00:00 | | 2003-12-25 | 8,71 | 0 | 8,71 | 8,71 | 8,71 | 00:00:00 | | 2003-12-26 | 8,71 | 0 | 8,71 | 8,71 | 8,71 | 00:00:00 | | 2003-12-29 | 8,75 | 1.201.800 | 8,80 | 8,65 | 8,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
