|
 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 | | 2005-10-31 | 9,64 | 2.914.000 | 9,65 | 9,02 | 9,02 | 00:00:00 | | 2005-11-01 | 9,69 | 1.505.600 | 9,76 | 9,60 | 9,63 | 00:00:00 | | 2005-11-02 | 9,78 | 2.570.200 | 9,78 | 9,65 | 9,69 | 00:00:00 | | 2005-11-03 | 9,83 | 3.068.100 | 9,86 | 9,76 | 9,80 | 00:00:00 | | 2005-11-04 | 9,80 | 1.860.600 | 9,85 | 9,77 | 9,82 | 00:00:00 | | 2005-11-07 | 9,82 | 2.262.400 | 9,87 | 9,73 | 9,81 | 00:00:00 | | 2005-11-08 | 9,73 | 2.813.200 | 9,89 | 9,73 | 9,81 | 00:00:00 | | 2005-11-09 | 9,85 | 2.803.800 | 9,85 | 9,71 | 9,73 | 00:00:00 | | 2005-11-10 | 9,78 | 1.927.200 | 9,91 | 9,76 | 9,85 | 00:00:00 | | 2005-11-11 | 9,93 | 2.560.400 | 9,95 | 9,82 | 9,85 | 00:00:00 | | 2005-11-14 | 9,81 | 1.886.000 | 9,93 | 9,80 | 9,93 | 00:00:00 | | 2005-11-15 | 9,73 | 3.328.400 | 9,82 | 9,70 | 9,79 | 00:00:00 | | 2005-11-16 | 9,99 | 10.241.700 | 10,08 | 9,73 | 9,74 | 00:00:00 | | 2005-11-17 | 10,02 | 7.431.500 | 10,14 | 9,99 | 10,08 | 00:00:00 | | 2005-11-18 | 10,09 | 5.059.700 | 10,16 | 9,99 | 10,10 | 00:00:00 | | 2005-11-21 | 10,15 | 3.455.600 | 10,19 | 9,97 | 10,07 | 00:00:00 | | 2005-11-22 | 10,06 | 2.781.400 | 10,18 | 10,03 | 10,14 | 00:00:00 | | 2005-11-23 | 10,10 | 1.938.400 | 10,10 | 10,03 | 10,09 | 00:00:00 | | 2005-11-24 | 9,94 | 6.016.500 | 10,11 | 9,87 | 10,07 | 00:00:00 | | 2005-11-25 | 10,01 | 1.935.900 | 10,04 | 9,94 | 9,95 | 00:00:00 | | 2005-11-28 | 9,99 | 2.310.000 | 10,12 | 9,94 | 10,08 | 00:00:00 | | 2005-11-29 | 10,02 | 2.960.200 | 10,05 | 9,98 | 9,99 | 00:00:00 | | 2005-11-30 | 9,99 | 3.085.300 | 10,07 | 9,94 | 10,00 | 00:00:00 | | 2005-12-01 | 10,09 | 3.382.200 | 10,14 | 10,01 | 10,01 | 00:00:00 | | 2005-12-02 | 10,20 | 7.116.800 | 10,24 | 10,06 | 10,13 | 00:00:00 | | 2005-12-05 | 10,13 | 3.518.800 | 10,24 | 10,12 | 10,24 | 00:00:00 | | 2005-12-06 | 10,20 | 4.083.500 | 10,22 | 10,07 | 10,13 | 00:00:00 | | 2005-12-07 | 10,05 | 3.304.500 | 10,21 | 10,03 | 10,21 | 00:00:00 | | 2005-12-08 | 10,00 | 3.298.900 | 10,05 | 9,94 | 10,02 | 00:00:00 | | 2005-12-09 | 9,90 | 4.860.300 | 9,99 | 9,88 | 9,98 | 00:00:00 | | 2005-12-12 | 9,95 | 5.511.900 | 10,03 | 9,94 | 9,94 | 00:00:00 | | 2005-12-13 | 10,00 | 4.207.500 | 10,04 | 9,91 | 9,96 | 00:00:00 | | 2005-12-14 | 10,11 | 7.385.600 | 10,17 | 9,98 | 10,02 | 00:00:00 | | 2005-12-15 | 10,06 | 4.485.800 | 10,17 | 10,03 | 10,13 | 00:00:00 | | 2005-12-16 | 10,51 | 18.124.100 | 10,51 | 10,05 | 10,06 | 00:00:00 | | 2005-12-19 | 10,36 | 7.151.100 | 10,49 | 10,29 | 10,49 | 00:00:00 | | 2005-12-20 | 10,45 | 9.387.700 | 10,58 | 10,30 | 10,30 | 00:00:00 | | 2005-12-21 | 10,73 | 11.341.300 | 10,75 | 10,48 | 10,50 | 00:00:00 | | 2005-12-22 | 10,71 | 9.058.200 | 10,89 | 10,60 | 10,80 | 00:00:00 | | 2005-12-23 | 10,79 | 5.088.800 | 10,81 | 10,63 | 10,74 | 00:00:00 | | 2005-12-26 | 10,79 | 0 | 10,79 | 10,79 | 10,79 | 00:00:00 | | 2005-12-27 | 10,62 | 13.842.600 | 11,06 | 10,59 | 10,92 | 00:00:00 | | 2005-12-28 | 10,61 | 3.194.700 | 10,69 | 10,51 | 10,57 | 00:00:00 | | 2005-12-29 | 10,54 | 4.107.200 | 10,68 | 10,47 | 10,68 | 00:00:00 | | 2005-12-30 | 10,44 | 2.261.400 | 10,52 | 10,38 | 10,51 | 00:00:00 | | 2006-01-02 | 10,50 | 1.801.000 | 10,55 | 10,45 | 10,48 | 00:00:00 | | 2006-01-03 | 10,49 | 5.667.500 | 10,63 | 10,47 | 10,47 | 00:00:00 | | 2006-01-04 | 10,59 | 6.863.700 | 10,59 | 10,47 | 10,58 | 00:00:00 | | 2006-01-05 | 10,50 | 4.293.500 | 10,59 | 10,47 | 10,59 | 00:00:00 | | 2006-01-06 | 10,56 | 1.539.000 | 10,56 | 10,49 | 10,53 | 00:00:00 | | 2006-01-09 | 10,44 | 3.789.200 | 10,60 | 10,42 | 10,56 | 00:00:00 | | 2006-01-10 | 10,32 | 6.336.600 | 10,44 | 10,27 | 10,43 | 00:00:00 | | 2006-01-11 | 10,37 | 4.533.200 | 10,43 | 10,26 | 10,32 | 00:00:00 | | 2006-01-12 | 10,37 | 3.780.300 | 10,42 | 10,29 | 10,36 | 00:00:00 | | 2006-01-13 | 10,19 | 5.443.200 | 10,35 | 10,16 | 10,31 | 00:00:00 | | 2006-01-16 | 10,30 | 3.353.500 | 10,35 | 10,18 | 10,19 | 00:00:00 | | 2006-01-17 | 10,19 | 3.289.500 | 10,28 | 10,16 | 10,26 | 00:00:00 | | 2006-01-18 | 10,07 | 4.599.800 | 10,11 | 10,03 | 10,10 | 00:00:00 | | 2006-01-19 | 10,16 | 4.572.300 | 10,20 | 10,09 | 10,11 | 00:00:00 | | 2006-01-20 | 9,98 | 4.413.500 | 10,25 | 9,98 | 10,17 | 00:00:00 | | 2006-01-23 | 10,01 | 3.382.900 | 10,05 | 9,90 | 9,92 | 00:00:00 | | 2006-01-24 | 10,00 | 4.313.000 | 10,05 | 9,93 | 10,03 | 00:00:00 | | 2006-01-25 | 10,15 | 3.405.800 | 10,15 | 9,99 | 9,99 | 00:00:00 | | 2006-01-26 | 10,27 | 4.726.600 | 10,30 | 10,15 | 10,16 | 00:00:00 | | 2006-01-27 | 10,31 | 3.789.400 | 10,37 | 10,27 | 10,32 | 00:00:00 | | 2006-01-30 | 10,32 | 2.972.900 | 10,35 | 10,27 | 10,27 | 00:00:00 | | 2006-01-31 | 10,18 | 4.349.600 | 10,31 | 10,14 | 10,27 | 00:00:00 | | 2006-02-01 | 10,21 | 4.267.300 | 10,24 | 10,11 | 10,17 | 00:00:00 | | 2006-02-02 | 10,17 | 3.288.300 | 10,24 | 10,15 | 10,22 | 00:00:00 | | 2006-02-03 | 10,05 | 6.114.900 | 10,20 | 9,99 | 10,19 | 00:00:00 | | 2006-02-06 | 10,22 | 5.533.600 | 10,28 | 10,08 | 10,08 | 00:00:00 | | 2006-02-07 | 10,12 | 5.593.200 | 10,33 | 10,10 | 10,22 | 00:00:00 | | 2006-02-08 | 10,14 | 2.820.000 | 10,21 | 10,07 | 10,08 | 00:00:00 | | 2006-02-09 | 10,29 | 5.352.800 | 10,36 | 10,15 | 10,16 | 00:00:00 | | 2006-02-10 | 10,38 | 9.467.000 | 10,49 | 10,28 | 10,32 | 00:00:00 | | 2006-02-13 | 10,38 | 2.493.100 | 10,46 | 10,35 | 10,38 | 00:00:00 | | 2006-02-14 | 10,32 | 3.562.000 | 10,47 | 10,27 | 10,41 | 00:00:00 | | 2006-02-15 | 10,36 | 4.156.300 | 10,42 | 10,28 | 10,37 | 00:00:00 | | 2006-02-16 | 10,52 | 9.335.300 | 10,59 | 10,47 | 10,52 | 00:00:00 | | 2006-02-17 | 10,66 | 7.777.300 | 10,69 | 10,48 | 10,57 | 00:00:00 | | 2006-02-20 | 10,66 | 6.005.300 | 10,78 | 10,57 | 10,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
