|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 8,35 | 3.464.700 | 8,50 | 8,30 | 8,50 | 00:00:00 | | 2004-08-10 | 8,42 | 1.849.500 | 8,43 | 8,35 | 8,35 | 00:00:00 | | 2004-08-11 | 8,31 | 3.379.500 | 8,43 | 8,22 | 8,43 | 00:00:00 | | 2004-08-12 | 8,37 | 3.309.400 | 8,48 | 8,29 | 8,29 | 00:00:00 | | 2004-08-13 | 8,39 | 2.673.000 | 8,46 | 8,31 | 8,37 | 00:00:00 | | 2004-08-16 | 8,40 | 1.779.400 | 8,44 | 8,33 | 8,36 | 00:00:00 | | 2004-08-17 | 8,46 | 2.666.200 | 8,53 | 8,37 | 8,40 | 00:00:00 | | 2004-08-18 | 8,51 | 1.745.700 | 8,54 | 8,40 | 8,46 | 00:00:00 | | 2004-08-19 | 8,54 | 4.541.100 | 8,64 | 8,50 | 8,55 | 00:00:00 | | 2004-08-20 | 8,43 | 1.968.300 | 8,55 | 8,42 | 8,52 | 00:00:00 | | 2004-08-23 | 8,56 | 1.657.000 | 8,60 | 8,45 | 8,48 | 00:00:00 | | 2004-08-24 | 8,59 | 901.100 | 8,62 | 8,56 | 8,56 | 00:00:00 | | 2004-08-25 | 8,57 | 1.565.500 | 8,68 | 8,56 | 8,62 | 00:00:00 | | 2004-08-26 | 8,60 | 1.466.000 | 8,68 | 8,58 | 8,65 | 00:00:00 | | 2004-08-27 | 8,65 | 2.046.000 | 8,69 | 8,58 | 8,58 | 00:00:00 | | 2004-08-30 | 8,59 | 1.182.400 | 8,67 | 8,58 | 8,65 | 00:00:00 | | 2004-08-31 | 8,60 | 1.599.400 | 8,68 | 8,58 | 8,59 | 00:00:00 | | 2004-09-01 | 8,71 | 2.706.200 | 8,74 | 8,65 | 8,66 | 00:00:00 | | 2004-09-02 | 8,75 | 2.741.600 | 8,79 | 8,69 | 8,71 | 00:00:00 | | 2004-09-03 | 8,87 | 3.232.400 | 8,87 | 8,74 | 8,74 | 00:00:00 | | 2004-09-06 | 8,93 | 2.630.100 | 8,96 | 8,81 | 8,85 | 00:00:00 | | 2004-09-07 | 8,93 | 6.222.300 | 9,07 | 8,91 | 8,96 | 00:00:00 | | 2004-09-08 | 8,92 | 2.141.200 | 8,98 | 8,89 | 8,95 | 00:00:00 | | 2004-09-09 | 8,83 | 3.150.100 | 8,92 | 8,79 | 8,91 | 00:00:00 | | 2004-09-10 | 8,84 | 1.408.100 | 8,86 | 8,81 | 8,82 | 00:00:00 | | 2004-09-13 | 9,06 | 4.807.000 | 9,10 | 8,87 | 8,87 | 00:00:00 | | 2004-09-14 | 9,17 | 6.421.900 | 9,18 | 9,00 | 9,03 | 00:00:00 | | 2004-09-15 | 9,21 | 5.610.100 | 9,29 | 9,13 | 9,13 | 00:00:00 | | 2004-09-16 | 9,15 | 3.120.900 | 9,23 | 9,06 | 9,16 | 00:00:00 | | 2004-09-17 | 9,19 | 4.338.400 | 9,23 | 9,04 | 9,17 | 00:00:00 | | 2004-09-20 | 9,10 | 2.425.900 | 9,17 | 9,08 | 9,13 | 00:00:00 | | 2004-09-21 | 9,13 | 1.989.500 | 9,18 | 9,10 | 9,11 | 00:00:00 | | 2004-09-22 | 9,12 | 1.873.000 | 9,21 | 9,08 | 9,09 | 00:00:00 | | 2004-09-23 | 9,11 | 1.809.400 | 9,12 | 9,03 | 9,10 | 00:00:00 | | 2004-09-24 | 9,05 | 1.715.800 | 9,07 | 9,03 | 9,05 | 00:00:00 | | 2004-09-27 | 8,96 | 2.383.400 | 9,06 | 8,90 | 9,05 | 00:00:00 | | 2004-09-28 | 9,00 | 1.966.800 | 9,02 | 8,91 | 8,94 | 00:00:00 | | 2004-09-29 | 9,21 | 6.323.500 | 9,27 | 9,01 | 9,03 | 00:00:00 | | 2004-09-30 | 9,31 | 7.205.100 | 9,40 | 9,27 | 9,30 | 00:00:00 | | 2004-10-01 | 9,32 | 3.972.100 | 9,36 | 9,22 | 9,32 | 00:00:00 | | 2004-10-04 | 9,40 | 3.736.000 | 9,43 | 9,35 | 9,38 | 00:00:00 | | 2004-10-05 | 9,44 | 3.148.300 | 9,45 | 9,35 | 9,42 | 00:00:00 | | 2004-10-06 | 9,36 | 3.613.800 | 9,45 | 9,33 | 9,45 | 00:00:00 | | 2004-10-07 | 9,26 | 3.272.600 | 9,41 | 9,24 | 9,39 | 00:00:00 | | 2004-10-08 | 9,36 | 5.068.300 | 9,44 | 9,20 | 9,21 | 00:00:00 | | 2004-10-11 | 9,39 | 3.223.600 | 9,45 | 9,32 | 9,34 | 00:00:00 | | 2004-10-12 | 9,36 | 3.170.800 | 9,40 | 9,32 | 9,37 | 00:00:00 | | 2004-10-13 | 9,39 | 2.679.800 | 9,45 | 9,35 | 9,40 | 00:00:00 | | 2004-10-14 | 9,37 | 1.904.500 | 9,41 | 9,32 | 9,37 | 00:00:00 | | 2004-10-15 | 9,25 | 3.767.100 | 9,35 | 9,24 | 9,35 | 00:00:00 | | 2004-10-18 | 9,30 | 2.675.900 | 9,32 | 9,22 | 9,29 | 00:00:00 | | 2004-10-19 | 9,32 | 2.307.400 | 9,38 | 9,30 | 9,34 | 00:00:00 | | 2004-10-20 | 9,26 | 2.035.800 | 9,28 | 9,20 | 9,28 | 00:00:00 | | 2004-10-21 | 9,29 | 3.236.600 | 9,33 | 9,23 | 9,27 | 00:00:00 | | 2004-10-22 | 9,29 | 2.002.100 | 9,33 | 9,27 | 9,29 | 00:00:00 | | 2004-10-25 | 9,15 | 2.384.500 | 9,19 | 9,12 | 9,18 | 00:00:00 | | 2004-10-26 | 9,15 | 2.872.900 | 9,18 | 9,12 | 9,17 | 00:00:00 | | 2004-10-27 | 9,24 | 2.559.700 | 9,28 | 9,14 | 9,22 | 00:00:00 | | 2004-10-28 | 9,27 | 2.503.400 | 9,34 | 9,26 | 9,26 | 00:00:00 | | 2004-10-29 | 9,25 | 2.923.300 | 9,35 | 9,25 | 9,28 | 00:00:00 | | 2004-11-01 | 9,29 | 1.722.900 | 9,31 | 9,22 | 9,25 | 00:00:00 | | 2004-11-02 | 9,24 | 3.942.700 | 9,33 | 9,22 | 9,33 | 00:00:00 | | 2004-11-03 | 9,28 | 3.979.000 | 9,31 | 9,26 | 9,29 | 00:00:00 | | 2004-11-04 | 9,33 | 2.915.300 | 9,35 | 9,27 | 9,29 | 00:00:00 | | 2004-11-05 | 9,45 | 6.771.400 | 9,54 | 9,36 | 9,39 | 00:00:00 | | 2004-11-08 | 9,48 | 2.881.600 | 9,52 | 9,42 | 9,45 | 00:00:00 | | 2004-11-09 | 9,45 | 2.958.200 | 9,54 | 9,43 | 9,48 | 00:00:00 | | 2004-11-10 | 9,46 | 4.426.400 | 9,58 | 9,36 | 9,49 | 00:00:00 | | 2004-11-11 | 9,57 | 2.132.900 | 9,58 | 9,41 | 9,44 | 00:00:00 | | 2004-11-12 | 9,52 | 1.981.100 | 9,62 | 9,49 | 9,57 | 00:00:00 | | 2004-11-15 | 9,49 | 2.453.600 | 9,57 | 9,46 | 9,51 | 00:00:00 | | 2004-11-16 | 9,45 | 2.584.900 | 9,53 | 9,42 | 9,49 | 00:00:00 | | 2004-11-17 | 9,50 | 2.376.300 | 9,52 | 9,37 | 9,45 | 00:00:00 | | 2004-11-18 | 9,43 | 2.155.100 | 9,51 | 9,42 | 9,51 | 00:00:00 | | 2004-11-19 | 9,28 | 5.313.700 | 9,45 | 9,26 | 9,45 | 00:00:00 | | 2004-11-22 | 9,32 | 2.848.300 | 9,33 | 9,19 | 9,27 | 00:00:00 | | 2004-11-23 | 9,28 | 1.584.200 | 9,38 | 9,26 | 9,35 | 00:00:00 | | 2004-11-24 | 9,29 | 1.495.800 | 9,37 | 9,25 | 9,29 | 00:00:00 | | 2004-11-25 | 9,31 | 1.157.300 | 9,37 | 9,29 | 9,30 | 00:00:00 | | 2004-11-26 | 9,31 | 929.200 | 9,33 | 9,27 | 9,29 | 00:00:00 | | 2004-11-29 | 9,29 | 2.028.000 | 9,39 | 9,28 | 9,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
