|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 11,47 | 0 | 11,47 | 11,47 | 11,47 | 00:00:00 | | 2000-04-25 | 11,34 | 1.741.200 | 11,45 | 11,25 | 11,41 | 00:00:00 | | 2000-04-26 | 11,30 | 1.242.000 | 11,47 | 11,23 | 11,35 | 00:00:00 | | 2000-04-27 | 11,12 | 2.027.200 | 11,40 | 10,95 | 11,20 | 00:00:00 | | 2000-04-28 | 11,38 | 4.578.700 | 11,54 | 11,10 | 11,20 | 00:00:00 | | 2000-05-01 | 11,38 | 0 | 11,38 | 11,38 | 11,38 | 00:00:00 | | 2000-05-02 | 11,63 | 2.451.700 | 11,70 | 11,13 | 11,32 | 00:00:00 | | 2000-05-03 | 11,69 | 4.416.200 | 11,95 | 11,57 | 11,70 | 00:00:00 | | 2000-05-04 | 11,78 | 2.730.200 | 11,83 | 11,58 | 11,60 | 00:00:00 | | 2000-05-05 | 11,80 | 1.863.700 | 11,80 | 11,50 | 11,66 | 00:00:00 | | 2000-05-08 | 11,86 | 2.905.700 | 11,97 | 11,58 | 11,81 | 00:00:00 | | 2000-05-09 | 11,86 | 0 | 11,86 | 11,86 | 11,86 | 00:00:00 | | 2000-05-10 | 12,05 | 2.545.200 | 12,17 | 11,93 | 12,17 | 00:00:00 | | 2000-05-11 | 12,15 | 3.989.000 | 12,50 | 11,71 | 11,90 | 00:00:00 | | 2000-05-12 | 12,31 | 4.930.700 | 12,69 | 12,18 | 12,31 | 00:00:00 | | 2000-05-15 | 12,27 | 3.715.700 | 12,49 | 11,80 | 12,11 | 00:00:00 | | 2000-05-16 | 12,35 | 3.046.500 | 12,62 | 12,26 | 12,49 | 00:00:00 | | 2000-05-17 | 12,15 | 2.328.700 | 12,39 | 12,00 | 12,17 | 00:00:00 | | 2000-05-18 | 12,55 | 2.668.500 | 12,79 | 11,95 | 11,95 | 00:00:00 | | 2000-05-19 | 12,50 | 3.635.200 | 12,70 | 12,20 | 12,69 | 00:00:00 | | 2000-05-22 | 12,15 | 2.086.700 | 12,45 | 12,00 | 12,35 | 00:00:00 | | 2000-05-23 | 12,33 | 1.619.200 | 12,40 | 12,09 | 12,18 | 00:00:00 | | 2000-05-24 | 12,09 | 1.409.200 | 12,38 | 12,00 | 12,00 | 00:00:00 | | 2000-05-25 | 12,01 | 1.681.000 | 12,45 | 12,01 | 12,20 | 00:00:00 | | 2000-05-26 | 12,31 | 3.121.200 | 12,50 | 11,80 | 11,80 | 00:00:00 | | 2000-05-29 | 12,06 | 1.088.500 | 12,39 | 12,01 | 12,33 | 00:00:00 | | 2000-05-30 | 12,30 | 2.244.200 | 12,31 | 11,93 | 12,12 | 00:00:00 | | 2000-05-31 | 12,34 | 4.159.700 | 12,59 | 12,14 | 12,39 | 00:00:00 | | 2000-06-01 | 12,25 | 1.219.000 | 12,40 | 12,11 | 12,23 | 00:00:00 | | 2000-06-02 | 12,07 | 2.654.200 | 12,50 | 12,05 | 12,40 | 00:00:00 | | 2000-06-05 | 11,91 | 974.000 | 12,25 | 11,91 | 12,10 | 00:00:00 | | 2000-06-06 | 11,80 | 2.509.200 | 12,01 | 11,65 | 11,95 | 00:00:00 | | 2000-06-07 | 11,58 | 1.527.200 | 11,79 | 11,51 | 11,71 | 00:00:00 | | 2000-06-08 | 11,90 | 2.752.500 | 12,02 | 11,60 | 11,60 | 00:00:00 | | 2000-06-09 | 12,06 | 1.983.200 | 12,08 | 11,87 | 11,92 | 00:00:00 | | 2000-06-12 | 12,03 | 871.700 | 12,20 | 11,92 | 12,09 | 00:00:00 | | 2000-06-13 | 12,45 | 2.749.200 | 12,55 | 11,98 | 12,05 | 00:00:00 | | 2000-06-14 | 13,10 | 6.740.700 | 13,30 | 12,66 | 12,70 | 00:00:00 | | 2000-06-15 | 13,15 | 3.990.200 | 13,15 | 12,88 | 12,93 | 00:00:00 | | 2000-06-16 | 13,12 | 5.515.000 | 13,35 | 12,99 | 13,25 | 00:00:00 | | 2000-06-19 | 13,12 | 0 | 13,12 | 13,12 | 13,12 | 00:00:00 | | 2000-06-20 | 13,30 | 2.575.000 | 13,47 | 13,06 | 13,15 | 00:00:00 | | 2000-06-21 | 13,31 | 1.285.000 | 13,31 | 13,10 | 13,11 | 00:00:00 | | 2000-06-22 | 12,98 | 1.361.000 | 13,35 | 12,97 | 13,35 | 00:00:00 | | 2000-06-23 | 13,40 | 3.596.500 | 13,40 | 12,90 | 12,95 | 00:00:00 | | 2000-06-26 | 13,26 | 1.286.000 | 13,38 | 13,09 | 13,26 | 00:00:00 | | 2000-06-27 | 13,11 | 1.153.700 | 13,20 | 13,10 | 13,15 | 00:00:00 | | 2000-06-28 | 13,10 | 1.548.500 | 13,22 | 12,95 | 13,00 | 00:00:00 | | 2000-06-29 | 13,56 | 3.808.500 | 13,65 | 13,09 | 13,15 | 00:00:00 | | 2000-06-30 | 13,95 | 4.313.000 | 14,16 | 13,52 | 13,59 | 00:00:00 | | 2000-07-03 | 14,14 | 2.855.500 | 14,30 | 13,83 | 13,90 | 00:00:00 | | 2000-07-04 | 14,08 | 1.540.000 | 14,22 | 13,95 | 13,95 | 00:00:00 | | 2000-07-05 | 14,08 | 328.700 | 14,15 | 13,83 | 13,87 | 00:00:00 | | 2000-07-06 | 14,00 | 1.648.000 | 14,12 | 13,80 | 13,96 | 00:00:00 | | 2000-07-07 | 14,00 | 0 | 14,00 | 14,00 | 14,00 | 00:00:00 | | 2000-07-10 | 13,89 | 997.500 | 14,03 | 13,84 | 13,84 | 00:00:00 | | 2000-07-11 | 13,98 | 1.591.200 | 14,02 | 13,69 | 13,91 | 00:00:00 | | 2000-07-12 | 14,43 | 3.677.500 | 14,51 | 13,82 | 13,88 | 00:00:00 | | 2000-07-13 | 14,15 | 1.773.500 | 14,36 | 14,04 | 14,35 | 00:00:00 | | 2000-07-14 | 13,75 | 1.765.700 | 14,09 | 13,71 | 13,98 | 00:00:00 | | 2000-07-17 | 14,10 | 1.463.700 | 14,16 | 13,71 | 13,71 | 00:00:00 | | 2000-07-18 | 13,80 | 1.440.000 | 14,13 | 13,80 | 14,10 | 00:00:00 | | 2000-07-19 | 13,92 | 510.000 | 13,98 | 13,80 | 13,80 | 00:00:00 | | 2000-07-20 | 14,02 | 795.000 | 14,02 | 13,92 | 14,00 | 00:00:00 | | 2000-07-21 | 13,94 | 1.311.200 | 14,04 | 13,80 | 13,85 | 00:00:00 | | 2000-07-24 | 13,94 | 0 | 13,94 | 13,94 | 13,94 | 00:00:00 | | 2000-07-25 | 13,76 | 1.039.000 | 14,14 | 13,75 | 14,00 | 00:00:00 | | 2000-07-26 | 13,55 | 1.821.700 | 14,04 | 13,54 | 13,73 | 00:00:00 | | 2000-07-27 | 13,55 | 0 | 13,55 | 13,55 | 13,55 | 00:00:00 | | 2000-07-28 | 13,22 | 1.263.500 | 13,66 | 13,05 | 13,52 | 00:00:00 | | 2000-07-31 | 13,45 | 1.280.500 | 13,54 | 13,02 | 13,11 | 00:00:00 | | 2000-08-01 | 13,43 | 970.700 | 13,49 | 13,27 | 13,27 | 00:00:00 | | 2000-08-02 | 13,87 | 1.484.000 | 13,93 | 13,27 | 13,32 | 00:00:00 | | 2000-08-03 | 13,62 | 1.456.700 | 13,95 | 13,49 | 13,72 | 00:00:00 | | 2000-08-04 | 13,61 | 1.062.500 | 13,88 | 13,60 | 13,60 | 00:00:00 | | 2000-08-07 | 13,90 | 760.500 | 13,90 | 13,61 | 13,61 | 00:00:00 | | 2000-08-08 | 14,29 | 3.263.000 | 14,34 | 13,70 | 13,72 | 00:00:00 | | 2000-08-09 | 14,25 | 2.570.000 | 14,49 | 13,94 | 14,23 | 00:00:00 | | 2000-08-10 | 13,95 | 1.662.000 | 14,15 | 13,77 | 13,94 | 00:00:00 | | 2000-08-11 | 13,92 | 2.230.000 | 13,95 | 13,64 | 13,95 | 00:00:00 | | 2000-08-14 | 13,95 | 718.000 | 14,08 | 13,85 | 13,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
