|
 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 | | 2004-04-19 | 9,49 | 1.917.600 | 9,52 | 9,42 | 9,45 | 00:00:00 | | 2004-04-20 | 9,52 | 2.841.400 | 9,58 | 9,51 | 9,52 | 00:00:00 | | 2004-04-21 | 9,50 | 2.159.500 | 9,54 | 9,44 | 9,48 | 00:00:00 | | 2004-04-22 | 9,53 | 3.272.300 | 9,57 | 9,43 | 9,52 | 00:00:00 | | 2004-04-23 | 9,39 | 8.189.200 | 9,60 | 9,35 | 9,58 | 00:00:00 | | 2004-04-26 | 9,45 | 3.327.800 | 9,49 | 9,40 | 9,40 | 00:00:00 | | 2004-04-27 | 9,39 | 4.084.400 | 9,48 | 9,35 | 9,45 | 00:00:00 | | 2004-04-28 | 9,27 | 4.617.800 | 9,40 | 9,23 | 9,40 | 00:00:00 | | 2004-04-29 | 9,26 | 3.147.900 | 9,32 | 9,22 | 9,23 | 00:00:00 | | 2004-04-30 | 9,23 | 2.826.000 | 9,29 | 9,19 | 9,22 | 00:00:00 | | 2004-05-03 | 9,25 | 2.844.900 | 9,31 | 9,16 | 9,19 | 00:00:00 | | 2004-05-04 | 9,21 | 1.732.700 | 9,29 | 9,19 | 9,28 | 00:00:00 | | 2004-05-05 | 9,25 | 1.728.300 | 9,28 | 9,19 | 9,20 | 00:00:00 | | 2004-05-06 | 9,10 | 3.194.100 | 9,24 | 9,07 | 9,22 | 00:00:00 | | 2004-05-07 | 9,11 | 2.388.300 | 9,15 | 9,01 | 9,14 | 00:00:00 | | 2004-05-10 | 8,90 | 4.033.400 | 9,01 | 8,90 | 9,01 | 00:00:00 | | 2004-05-11 | 9,01 | 3.190.300 | 9,05 | 8,91 | 8,93 | 00:00:00 | | 2004-05-12 | 8,92 | 3.464.900 | 9,02 | 8,91 | 9,02 | 00:00:00 | | 2004-05-13 | 8,98 | 3.920.200 | 9,03 | 8,93 | 8,93 | 00:00:00 | | 2004-05-14 | 9,03 | 3.679.900 | 9,04 | 8,93 | 8,99 | 00:00:00 | | 2004-05-17 | 8,86 | 3.544.000 | 8,96 | 8,78 | 8,92 | 00:00:00 | | 2004-05-18 | 8,86 | 3.357.600 | 8,93 | 8,84 | 8,91 | 00:00:00 | | 2004-05-19 | 9,06 | 4.401.800 | 9,13 | 8,91 | 8,92 | 00:00:00 | | 2004-05-20 | 9,02 | 2.555.000 | 9,05 | 8,95 | 8,99 | 00:00:00 | | 2004-05-21 | 8,98 | 5.351.800 | 9,13 | 8,91 | 9,12 | 00:00:00 | | 2004-05-24 | 8,83 | 3.082.500 | 8,92 | 8,71 | 8,75 | 00:00:00 | | 2004-05-25 | 8,75 | 4.057.000 | 8,83 | 8,69 | 8,83 | 00:00:00 | | 2004-05-26 | 8,85 | 4.074.900 | 8,91 | 8,81 | 8,84 | 00:00:00 | | 2004-05-27 | 8,89 | 2.947.800 | 8,94 | 8,84 | 8,84 | 00:00:00 | | 2004-05-28 | 8,96 | 3.807.600 | 8,97 | 8,85 | 8,92 | 00:00:00 | | 2004-05-31 | 8,92 | 783.700 | 8,94 | 8,90 | 8,92 | 00:00:00 | | 2004-06-01 | 8,82 | 4.063.600 | 8,93 | 8,77 | 8,91 | 00:00:00 | | 2004-06-02 | 8,84 | 1.521.600 | 8,90 | 8,83 | 8,84 | 00:00:00 | | 2004-06-03 | 8,99 | 4.538.200 | 9,00 | 8,78 | 8,83 | 00:00:00 | | 2004-06-04 | 9,03 | 3.048.200 | 9,07 | 8,97 | 8,99 | 00:00:00 | | 2004-06-07 | 9,06 | 3.645.300 | 9,11 | 9,04 | 9,09 | 00:00:00 | | 2004-06-08 | 9,05 | 1.949.800 | 9,10 | 9,01 | 9,10 | 00:00:00 | | 2004-06-09 | 9,11 | 3.519.900 | 9,15 | 9,04 | 9,07 | 00:00:00 | | 2004-06-10 | 9,17 | 3.102.500 | 9,21 | 9,11 | 9,11 | 00:00:00 | | 2004-06-11 | 9,16 | 1.744.400 | 9,19 | 9,13 | 9,15 | 00:00:00 | | 2004-06-14 | 9,12 | 3.509.000 | 9,16 | 9,05 | 9,14 | 00:00:00 | | 2004-06-15 | 9,19 | 3.491.300 | 9,19 | 9,09 | 9,10 | 00:00:00 | | 2004-06-16 | 9,15 | 2.729.900 | 9,20 | 9,11 | 9,17 | 00:00:00 | | 2004-06-17 | 9,24 | 3.015.300 | 9,24 | 9,15 | 9,15 | 00:00:00 | | 2004-06-18 | 9,21 | 3.216.400 | 9,25 | 9,17 | 9,25 | 00:00:00 | | 2004-06-21 | 9,25 | 2.087.800 | 9,30 | 9,20 | 9,24 | 00:00:00 | | 2004-06-22 | 9,22 | 2.180.000 | 9,29 | 9,17 | 9,24 | 00:00:00 | | 2004-06-23 | 9,26 | 2.028.400 | 9,28 | 9,19 | 9,19 | 00:00:00 | | 2004-06-24 | 9,27 | 3.201.100 | 9,34 | 9,25 | 9,29 | 00:00:00 | | 2004-06-25 | 9,35 | 5.397.100 | 9,43 | 9,30 | 9,30 | 00:00:00 | | 2004-06-28 | 9,39 | 1.809.500 | 9,40 | 9,30 | 9,31 | 00:00:00 | | 2004-06-29 | 9,39 | 1.185.300 | 9,39 | 9,32 | 9,37 | 00:00:00 | | 2004-06-30 | 9,38 | 2.272.800 | 9,40 | 9,33 | 9,38 | 00:00:00 | | 2004-07-01 | 9,30 | 2.157.300 | 9,42 | 9,27 | 9,38 | 00:00:00 | | 2004-07-02 | 9,33 | 1.119.000 | 9,34 | 9,25 | 9,26 | 00:00:00 | | 2004-07-05 | 9,11 | 5.375.800 | 9,25 | 9,07 | 9,25 | 00:00:00 | | 2004-07-06 | 9,06 | 2.785.500 | 9,16 | 9,02 | 9,13 | 00:00:00 | | 2004-07-07 | 9,08 | 1.992.400 | 9,14 | 9,05 | 9,06 | 00:00:00 | | 2004-07-08 | 9,05 | 2.302.800 | 9,07 | 8,98 | 9,07 | 00:00:00 | | 2004-07-09 | 9,13 | 2.495.900 | 9,14 | 8,97 | 9,03 | 00:00:00 | | 2004-07-12 | 9,12 | 1.599.500 | 9,18 | 9,10 | 9,13 | 00:00:00 | | 2004-07-13 | 9,10 | 1.487.100 | 9,18 | 9,09 | 9,14 | 00:00:00 | | 2004-07-14 | 9,03 | 2.579.900 | 9,09 | 8,96 | 9,09 | 00:00:00 | | 2004-07-15 | 8,94 | 1.827.900 | 9,05 | 8,92 | 9,01 | 00:00:00 | | 2004-07-16 | 8,92 | 2.572.200 | 9,04 | 8,90 | 8,97 | 00:00:00 | | 2004-07-19 | 8,86 | 1.864.600 | 9,00 | 8,86 | 8,90 | 00:00:00 | | 2004-07-20 | 8,78 | 2.740.800 | 8,88 | 8,75 | 8,86 | 00:00:00 | | 2004-07-21 | 8,92 | 2.239.800 | 8,96 | 8,84 | 8,86 | 00:00:00 | | 2004-07-22 | 8,72 | 3.889.700 | 8,86 | 8,71 | 8,86 | 00:00:00 | | 2004-07-23 | 8,81 | 27.078.300 | 8,91 | 8,73 | 8,73 | 00:00:00 | | 2004-07-26 | 8,72 | 2.305.000 | 8,88 | 8,68 | 8,81 | 00:00:00 | | 2004-07-27 | 8,95 | 4.507.500 | 9,00 | 8,71 | 8,71 | 00:00:00 | | 2004-07-28 | 8,91 | 4.188.300 | 9,03 | 8,85 | 9,02 | 00:00:00 | | 2004-07-29 | 8,93 | 2.687.600 | 9,01 | 8,88 | 8,92 | 00:00:00 | | 2004-07-30 | 8,90 | 3.264.400 | 8,96 | 8,86 | 8,94 | 00:00:00 | | 2004-08-02 | 8,83 | 1.654.100 | 8,88 | 8,81 | 8,88 | 00:00:00 | | 2004-08-03 | 8,84 | 2.200.200 | 8,91 | 8,82 | 8,86 | 00:00:00 | | 2004-08-04 | 8,75 | 1.807.500 | 8,82 | 8,72 | 8,80 | 00:00:00 | | 2004-08-05 | 8,70 | 1.933.500 | 8,82 | 8,70 | 8,73 | 00:00:00 | | 2004-08-06 | 8,51 | 2.377.700 | 8,67 | 8,46 | 8,65 | 00:00:00 | | 2004-08-09 | 8,35 | 3.464.700 | 8,50 | 8,30 | 8,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
