|
 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 | | 2003-12-29 | 8,75 | 1.201.800 | 8,80 | 8,65 | 8,71 | 00:00:00 | | 2003-12-30 | 8,68 | 1.527.100 | 8,79 | 8,68 | 8,78 | 00:00:00 | | 2003-12-31 | 8,68 | 0 | 8,68 | 8,68 | 8,68 | 00:00:00 | | 2004-01-01 | 8,68 | 0 | 8,68 | 8,68 | 8,68 | 00:00:00 | | 2004-01-02 | 8,77 | 927.500 | 8,82 | 8,70 | 8,70 | 00:00:00 | | 2004-01-05 | 8,90 | 2.233.400 | 8,92 | 8,76 | 8,81 | 00:00:00 | | 2004-01-06 | 8,92 | 1.278.800 | 8,95 | 8,86 | 8,93 | 00:00:00 | | 2004-01-07 | 8,79 | 3.552.100 | 8,94 | 8,75 | 8,91 | 00:00:00 | | 2004-01-08 | 8,76 | 2.612.900 | 8,88 | 8,76 | 8,80 | 00:00:00 | | 2004-01-09 | 8,81 | 2.552.300 | 8,85 | 8,77 | 8,82 | 00:00:00 | | 2004-01-12 | 9,10 | 8.772.200 | 9,13 | 8,81 | 8,81 | 00:00:00 | | 2004-01-13 | 9,14 | 6.658.700 | 9,31 | 9,08 | 9,16 | 00:00:00 | | 2004-01-14 | 9,32 | 4.890.000 | 9,34 | 9,06 | 9,09 | 00:00:00 | | 2004-01-15 | 9,47 | 8.358.300 | 9,50 | 9,30 | 9,33 | 00:00:00 | | 2004-01-16 | 9,42 | 6.196.100 | 9,58 | 9,39 | 9,50 | 00:00:00 | | 2004-01-19 | 9,37 | 4.388.300 | 9,51 | 9,35 | 9,43 | 00:00:00 | | 2004-01-20 | 9,31 | 4.297.500 | 9,43 | 9,27 | 9,41 | 00:00:00 | | 2004-01-21 | 9,41 | 4.158.000 | 9,47 | 9,26 | 9,30 | 00:00:00 | | 2004-01-22 | 9,44 | 3.208.200 | 9,50 | 9,35 | 9,46 | 00:00:00 | | 2004-01-23 | 9,37 | 2.058.200 | 9,47 | 9,37 | 9,43 | 00:00:00 | | 2004-01-26 | 9,42 | 2.842.400 | 9,43 | 9,34 | 9,40 | 00:00:00 | | 2004-01-27 | 9,43 | 4.080.000 | 9,56 | 9,42 | 9,42 | 00:00:00 | | 2004-01-28 | 9,37 | 2.959.600 | 9,46 | 9,32 | 9,40 | 00:00:00 | | 2004-01-29 | 9,34 | 2.392.700 | 9,37 | 9,26 | 9,31 | 00:00:00 | | 2004-01-30 | 9,28 | 3.209.000 | 9,39 | 9,22 | 9,33 | 00:00:00 | | 2004-02-02 | 9,36 | 1.817.600 | 9,36 | 9,26 | 9,30 | 00:00:00 | | 2004-02-03 | 9,26 | 2.645.100 | 9,38 | 9,22 | 9,38 | 00:00:00 | | 2004-02-04 | 9,42 | 4.555.500 | 9,42 | 9,21 | 9,25 | 00:00:00 | | 2004-02-05 | 9,28 | 3.416.300 | 9,46 | 9,25 | 9,43 | 00:00:00 | | 2004-02-06 | 9,31 | 2.908.000 | 9,33 | 9,24 | 9,32 | 00:00:00 | | 2004-02-09 | 9,37 | 2.549.800 | 9,40 | 9,31 | 9,33 | 00:00:00 | | 2004-02-10 | 9,38 | 1.471.400 | 9,38 | 9,29 | 9,35 | 00:00:00 | | 2004-02-11 | 9,30 | 2.027.500 | 9,39 | 9,29 | 9,38 | 00:00:00 | | 2004-02-12 | 9,33 | 2.225.500 | 9,37 | 9,29 | 9,35 | 00:00:00 | | 2004-02-13 | 9,25 | 2.441.100 | 9,36 | 9,22 | 9,33 | 00:00:00 | | 2004-02-16 | 9,24 | 947.900 | 9,31 | 9,23 | 9,25 | 00:00:00 | | 2004-02-17 | 9,36 | 2.086.100 | 9,40 | 9,26 | 9,28 | 00:00:00 | | 2004-02-18 | 9,38 | 1.906.800 | 9,44 | 9,35 | 9,39 | 00:00:00 | | 2004-02-19 | 9,54 | 5.381.400 | 9,54 | 9,39 | 9,39 | 00:00:00 | | 2004-02-20 | 9,57 | 5.496.800 | 9,64 | 9,48 | 9,52 | 00:00:00 | | 2004-02-23 | 9,51 | 3.461.300 | 9,66 | 9,50 | 9,57 | 00:00:00 | | 2004-02-24 | 9,38 | 3.731.400 | 9,53 | 9,35 | 9,51 | 00:00:00 | | 2004-02-25 | 9,38 | 3.408.500 | 9,42 | 9,31 | 9,38 | 00:00:00 | | 2004-02-26 | 9,49 | 4.349.200 | 9,53 | 9,40 | 9,42 | 00:00:00 | | 2004-02-27 | 9,45 | 5.578.400 | 9,55 | 9,37 | 9,51 | 00:00:00 | | 2004-03-01 | 9,51 | 3.350.500 | 9,58 | 9,48 | 9,51 | 00:00:00 | | 2004-03-02 | 9,58 | 4.070.300 | 9,59 | 9,46 | 9,53 | 00:00:00 | | 2004-03-03 | 9,61 | 3.650.100 | 9,63 | 9,54 | 9,54 | 00:00:00 | | 2004-03-04 | 9,75 | 6.083.300 | 9,76 | 9,63 | 9,63 | 00:00:00 | | 2004-03-05 | 9,67 | 8.962.800 | 9,81 | 9,61 | 9,78 | 00:00:00 | | 2004-03-08 | 9,75 | 2.444.000 | 9,75 | 9,68 | 9,70 | 00:00:00 | | 2004-03-09 | 9,66 | 3.815.700 | 9,73 | 9,61 | 9,70 | 00:00:00 | | 2004-03-10 | 9,79 | 7.060.000 | 9,90 | 9,63 | 9,63 | 00:00:00 | | 2004-03-11 | 9,51 | 7.970.700 | 9,72 | 9,42 | 9,72 | 00:00:00 | | 2004-03-12 | 9,32 | 9.560.800 | 9,53 | 9,23 | 9,41 | 00:00:00 | | 2004-03-15 | 9,18 | 5.221.100 | 9,38 | 9,15 | 9,33 | 00:00:00 | | 2004-03-16 | 9,21 | 5.090.000 | 9,28 | 9,03 | 9,15 | 00:00:00 | | 2004-03-17 | 9,38 | 7.436.700 | 9,43 | 9,19 | 9,25 | 00:00:00 | | 2004-03-18 | 9,16 | 3.611.700 | 9,42 | 9,13 | 9,42 | 00:00:00 | | 2004-03-19 | 9,15 | 4.623.500 | 9,27 | 9,10 | 9,25 | 00:00:00 | | 2004-03-22 | 9,05 | 3.677.000 | 9,15 | 8,96 | 9,08 | 00:00:00 | | 2004-03-23 | 9,10 | 3.507.200 | 9,17 | 9,01 | 9,05 | 00:00:00 | | 2004-03-24 | 9,07 | 4.225.600 | 9,17 | 8,97 | 9,07 | 00:00:00 | | 2004-03-25 | 9,25 | 4.639.100 | 9,28 | 9,07 | 9,12 | 00:00:00 | | 2004-03-26 | 9,16 | 2.803.200 | 9,31 | 9,11 | 9,30 | 00:00:00 | | 2004-03-29 | 9,26 | 2.020.700 | 9,29 | 9,13 | 9,17 | 00:00:00 | | 2004-03-30 | 9,23 | 2.232.200 | 9,27 | 9,17 | 9,24 | 00:00:00 | | 2004-03-31 | 9,21 | 3.163.700 | 9,32 | 9,21 | 9,23 | 00:00:00 | | 2004-04-01 | 9,20 | 2.703.400 | 9,28 | 9,12 | 9,21 | 00:00:00 | | 2004-04-02 | 9,31 | 5.099.900 | 9,35 | 9,14 | 9,22 | 00:00:00 | | 2004-04-05 | 9,46 | 3.455.000 | 9,53 | 9,29 | 9,34 | 00:00:00 | | 2004-04-06 | 9,47 | 5.527.200 | 9,58 | 9,37 | 9,50 | 00:00:00 | | 2004-04-07 | 9,49 | 3.382.900 | 9,53 | 9,41 | 9,44 | 00:00:00 | | 2004-04-08 | 9,34 | 3.958.400 | 9,54 | 9,32 | 9,46 | 00:00:00 | | 2004-04-09 | 9,34 | 0 | 9,34 | 9,34 | 9,34 | 00:00:00 | | 2004-04-12 | 9,34 | 0 | 9,34 | 9,34 | 9,34 | 00:00:00 | | 2004-04-13 | 9,57 | 4.323.100 | 9,57 | 9,42 | 9,42 | 00:00:00 | | 2004-04-14 | 9,51 | 3.726.500 | 9,54 | 9,41 | 9,50 | 00:00:00 | | 2004-04-15 | 9,47 | 2.836.600 | 9,53 | 9,40 | 9,47 | 00:00:00 | | 2004-04-16 | 9,46 | 4.378.700 | 9,51 | 9,43 | 9,45 | 00:00:00 | | 2004-04-19 | 9,49 | 1.917.600 | 9,52 | 9,42 | 9,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
