|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-11-29 | 9,29 | 2.028.000 | 9,39 | 9,28 | 9,35 | 00:00:00 | 2004-11-30 | 9,28 | 2.123.100 | 9,31 | 9,24 | 9,29 | 00:00:00 | 2004-12-01 | 9,35 | 1.921.300 | 9,36 | 9,25 | 9,25 | 00:00:00 | 2004-12-02 | 9,46 | 3.702.700 | 9,49 | 9,40 | 9,40 | 00:00:00 | 2004-12-03 | 9,56 | 4.584.700 | 9,64 | 9,47 | 9,48 | 00:00:00 | 2004-12-06 | 9,62 | 1.660.900 | 9,64 | 9,52 | 9,55 | 00:00:00 | 2004-12-07 | 9,63 | 3.631.800 | 9,69 | 9,58 | 9,63 | 00:00:00 | 2004-12-08 | 9,61 | 1.060.700 | 9,65 | 9,58 | 9,63 | 00:00:00 | 2004-12-09 | 9,52 | 2.174.700 | 9,65 | 9,49 | 9,58 | 00:00:00 | 2004-12-10 | 9,59 | 2.002.300 | 9,64 | 9,55 | 9,55 | 00:00:00 | 2004-12-13 | 9,66 | 2.614.000 | 9,67 | 9,58 | 9,60 | 00:00:00 | 2004-12-14 | 9,79 | 4.541.500 | 9,80 | 9,67 | 9,68 | 00:00:00 | 2004-12-15 | 9,70 | 2.610.400 | 9,81 | 9,67 | 9,79 | 00:00:00 | 2004-12-16 | 9,71 | 3.419.000 | 9,74 | 9,63 | 9,72 | 00:00:00 | 2004-12-17 | 9,80 | 14.846.300 | 10,02 | 9,71 | 9,78 | 00:00:00 | 2004-12-20 | 10,15 | 8.914.000 | 10,20 | 9,83 | 9,86 | 00:00:00 | 2004-12-21 | 10,11 | 4.574.800 | 10,23 | 10,06 | 10,20 | 00:00:00 | 2004-12-22 | 10,14 | 2.491.700 | 10,20 | 10,08 | 10,16 | 00:00:00 | 2004-12-23 | 10,29 | 3.874.700 | 10,34 | 10,15 | 10,15 | 00:00:00 | 2004-12-24 | 10,29 | 0 | 10,29 | 10,29 | 10,29 | 00:00:00 | 2004-12-27 | 10,29 | 2.275.000 | 10,34 | 10,20 | 10,30 | 00:00:00 | 2004-12-28 | 10,24 | 1.562.400 | 10,30 | 10,21 | 10,29 | 00:00:00 | 2004-12-29 | 10,24 | 1.673.900 | 10,30 | 10,19 | 10,25 | 00:00:00 | 2004-12-30 | 10,27 | 1.014.800 | 10,28 | 10,21 | 10,23 | 00:00:00 | 2004-12-31 | 10,27 | 0 | 10,27 | 10,27 | 10,27 | 00:00:00 | 2005-01-03 | 10,26 | 2.267.100 | 10,35 | 10,24 | 10,28 | 00:00:00 | 2005-01-04 | 10,21 | 3.969.800 | 10,26 | 10,15 | 10,24 | 00:00:00 | 2005-01-05 | 10,24 | 3.444.900 | 10,28 | 10,12 | 10,17 | 00:00:00 | 2005-01-06 | 10,31 | 1.404.900 | 10,33 | 10,19 | 10,26 | 00:00:00 | 2005-01-07 | 10,29 | 4.545.600 | 10,48 | 10,28 | 10,30 | 00:00:00 | 2005-01-10 | 10,23 | 2.959.100 | 10,35 | 10,21 | 10,31 | 00:00:00 | 2005-01-11 | 10,04 | 4.210.800 | 10,27 | 10,02 | 10,27 | 00:00:00 | 2005-01-12 | 9,89 | 4.853.600 | 10,13 | 9,86 | 10,05 | 00:00:00 | 2005-01-13 | 9,91 | 3.307.500 | 9,98 | 9,88 | 9,94 | 00:00:00 | 2005-01-14 | 10,06 | 4.119.400 | 10,10 | 9,84 | 9,91 | 00:00:00 | 2005-01-17 | 10,15 | 3.010.600 | 10,20 | 10,07 | 10,09 | 00:00:00 | 2005-01-18 | 10,18 | 3.304.100 | 10,21 | 10,09 | 10,20 | 00:00:00 | 2005-01-19 | 10,33 | 4.534.800 | 10,35 | 10,16 | 10,21 | 00:00:00 | 2005-01-20 | 10,24 | 3.171.100 | 10,29 | 10,19 | 10,28 | 00:00:00 | 2005-01-21 | 10,22 | 2.183.600 | 10,29 | 10,17 | 10,22 | 00:00:00 | 2005-01-24 | 10,19 | 2.926.300 | 10,22 | 10,09 | 10,22 | 00:00:00 | 2005-01-25 | 10,21 | 3.166.000 | 10,27 | 10,14 | 10,17 | 00:00:00 | 2005-01-26 | 10,26 | 3.633.600 | 10,32 | 10,19 | 10,24 | 00:00:00 | 2005-01-27 | 10,26 | 5.382.600 | 10,41 | 10,20 | 10,28 | 00:00:00 | 2005-01-28 | 10,23 | 2.612.400 | 10,30 | 10,19 | 10,24 | 00:00:00 | 2005-01-31 | 10,38 | 3.625.000 | 10,40 | 10,26 | 10,26 | 00:00:00 | 2005-02-01 | 10,40 | 5.215.700 | 10,45 | 10,33 | 10,41 | 00:00:00 | 2005-02-02 | 10,54 | 5.689.200 | 10,58 | 10,37 | 10,37 | 00:00:00 | 2005-02-03 | 10,51 | 3.906.700 | 10,62 | 10,48 | 10,56 | 00:00:00 | 2005-02-04 | 10,58 | 3.523.200 | 10,60 | 10,52 | 10,52 | 00:00:00 | 2005-02-07 | 10,58 | 4.094.500 | 10,65 | 10,57 | 10,61 | 00:00:00 | 2005-02-08 | 10,56 | 3.381.300 | 10,64 | 10,53 | 10,57 | 00:00:00 | 2005-02-09 | 10,55 | 3.690.600 | 10,63 | 10,51 | 10,57 | 00:00:00 | 2005-02-10 | 10,61 | 4.058.900 | 10,69 | 10,52 | 10,52 | 00:00:00 | 2005-02-11 | 10,55 | 4.259.000 | 10,67 | 10,52 | 10,64 | 00:00:00 | 2005-02-14 | 10,58 | 2.279.000 | 10,61 | 10,53 | 10,61 | 00:00:00 | 2005-02-15 | 10,40 | 6.060.000 | 10,54 | 10,39 | 10,53 | 00:00:00 | 2005-02-16 | 10,33 | 6.285.000 | 10,40 | 10,24 | 10,40 | 00:00:00 | 2005-02-17 | 10,23 | 3.748.400 | 10,37 | 10,23 | 10,35 | 00:00:00 | 2005-02-18 | 10,28 | 3.448.700 | 10,31 | 10,22 | 10,24 | 00:00:00 | 2005-02-21 | 10,37 | 4.299.600 | 10,39 | 10,28 | 10,32 | 00:00:00 | 2005-02-22 | 10,23 | 4.408.400 | 10,39 | 10,18 | 10,36 | 00:00:00 | 2005-02-23 | 10,15 | 3.127.500 | 10,19 | 10,09 | 10,18 | 00:00:00 | 2005-02-24 | 10,19 | 3.183.300 | 10,25 | 10,07 | 10,15 | 00:00:00 | 2005-02-25 | 10,19 | 3.214.500 | 10,29 | 10,16 | 10,24 | 00:00:00 | 2005-02-28 | 10,26 | 3.397.700 | 10,34 | 10,20 | 10,23 | 00:00:00 | 2005-03-01 | 10,39 | 3.650.900 | 10,44 | 10,23 | 10,26 | 00:00:00 | 2005-03-02 | 10,39 | 5.714.800 | 10,48 | 10,31 | 10,40 | 00:00:00 | 2005-03-03 | 10,25 | 4.249.800 | 10,38 | 10,22 | 10,37 | 00:00:00 | 2005-03-04 | 10,35 | 2.543.400 | 10,37 | 10,22 | 10,25 | 00:00:00 | 2005-03-07 | 10,47 | 4.107.300 | 10,48 | 10,31 | 10,36 | 00:00:00 | 2005-03-08 | 10,36 | 4.107.400 | 10,54 | 10,33 | 10,46 | 00:00:00 | 2005-03-09 | 10,26 | 3.796.100 | 10,44 | 10,20 | 10,40 | 00:00:00 | 2005-03-10 | 10,23 | 2.741.400 | 10,33 | 10,21 | 10,26 | 00:00:00 | 2005-03-11 | 10,24 | 2.227.400 | 10,31 | 10,19 | 10,31 | 00:00:00 | 2005-03-14 | 10,29 | 2.576.800 | 10,34 | 10,23 | 10,25 | 00:00:00 | 2005-03-15 | 10,23 | 2.449.500 | 10,28 | 10,20 | 10,28 | 00:00:00 | 2005-03-16 | 10,14 | 2.799.400 | 10,25 | 10,10 | 10,24 | 00:00:00 | 2005-03-17 | 10,06 | 6.825.300 | 10,19 | 9,99 | 10,14 | 00:00:00 | 2005-03-18 | 10,08 | 6.551.400 | 10,15 | 10,02 | 10,02 | 00:00:00 | 2005-03-21 | 10,03 | 3.885.100 | 10,10 | 10,01 | 10,05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|