|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-12 | 8,69 | 3.295.200 | 8,81 | 8,67 | 8,75 | 00:00:00 | | 2006-06-13 | 8,56 | 5.952.200 | 8,67 | 8,50 | 8,60 | 00:00:00 | | 2006-06-14 | 8,57 | 4.913.300 | 8,61 | 8,52 | 8,61 | 00:00:00 | | 2006-06-19 | 8,82 | 2.660.500 | 8,87 | 8,76 | 8,76 | 00:00:00 | | 2006-06-20 | 8,83 | 3.348.100 | 8,89 | 8,73 | 8,78 | 00:00:00 | | 2006-06-21 | 8,86 | 3.476.700 | 8,87 | 8,80 | 8,85 | 00:00:00 | | 2006-06-22 | 8,81 | 4.385.000 | 8,93 | 8,76 | 8,91 | 00:00:00 | | 2006-06-23 | 8,76 | 1.747.800 | 8,83 | 8,73 | 8,83 | 00:00:00 | | 2006-06-26 | 8,73 | 7.442.100 | 8,73 | 8,65 | 8,72 | 00:00:00 | | 2006-06-27 | 8,64 | 6.164.800 | 8,76 | 8,61 | 8,73 | 00:00:00 | | 2006-06-28 | 8,72 | 4.127.100 | 8,73 | 8,62 | 8,62 | 00:00:00 | | 2006-06-29 | 8,80 | 3.503.400 | 8,81 | 8,72 | 8,74 | 00:00:00 | | 2006-06-30 | 8,86 | 3.853.300 | 8,90 | 8,85 | 8,86 | 00:00:00 | | 2006-07-03 | 8,89 | 3.437.200 | 8,98 | 8,86 | 8,94 | 00:00:00 | | 2006-07-04 | 9,15 | 8.792.500 | 9,23 | 8,90 | 8,91 | 00:00:00 | | 2006-07-05 | 9,02 | 4.974.200 | 9,23 | 8,98 | 9,14 | 00:00:00 | | 2006-07-06 | 9,08 | 4.068.100 | 9,18 | 9,04 | 9,04 | 00:00:00 | | 2006-07-07 | 9,11 | 3.110.800 | 9,14 | 9,02 | 9,05 | 00:00:00 | | 2006-07-10 | 9,19 | 3.469.600 | 9,27 | 9,10 | 9,14 | 00:00:00 | | 2006-07-11 | 9,13 | 5.304.600 | 9,23 | 9,10 | 9,19 | 00:00:00 | | 2006-07-12 | 9,06 | 3.250.400 | 9,18 | 9,06 | 9,12 | 00:00:00 | | 2006-07-13 | 8,94 | 3.510.600 | 9,02 | 8,90 | 9,02 | 00:00:00 | | 2006-07-14 | 8,79 | 3.675.700 | 8,93 | 8,77 | 8,89 | 00:00:00 | | 2006-07-17 | 8,86 | 3.287.200 | 8,90 | 8,73 | 8,82 | 00:00:00 | | 2006-07-18 | 8,89 | 2.817.800 | 8,97 | 8,82 | 8,86 | 00:00:00 | | 2006-07-19 | 9,06 | 3.299.500 | 9,06 | 8,90 | 8,90 | 00:00:00 | | 2006-07-20 | 9,02 | 2.168.100 | 9,09 | 9,02 | 9,09 | 00:00:00 | | 2006-07-21 | 9,03 | 2.899.100 | 9,09 | 8,97 | 9,00 | 00:00:00 | | 2006-07-24 | 9,13 | 2.462.100 | 9,16 | 9,02 | 9,02 | 00:00:00 | | 2006-07-25 | 9,14 | 1.837.400 | 9,17 | 9,07 | 9,17 | 00:00:00 | | 2006-07-26 | 9,19 | 1.790.300 | 9,21 | 9,14 | 9,15 | 00:00:00 | | 2006-07-27 | 9,24 | 2.567.900 | 9,29 | 9,16 | 9,22 | 00:00:00 | | 2006-07-28 | 9,29 | 2.143.100 | 9,31 | 9,19 | 9,23 | 00:00:00 | | 2006-07-31 | 9,21 | 1.910.200 | 9,29 | 9,20 | 9,29 | 00:00:00 | | 2006-08-01 | 9,10 | 3.212.100 | 9,26 | 9,06 | 9,22 | 00:00:00 | | 2006-08-02 | 9,16 | 1.794.700 | 9,18 | 9,11 | 9,12 | 00:00:00 | | 2006-08-03 | 9,17 | 2.380.800 | 9,19 | 9,13 | 9,15 | 00:00:00 | | 2006-08-04 | 9,19 | 3.040.600 | 9,21 | 9,12 | 9,19 | 00:00:00 | | 2006-08-07 | 9,10 | 1.695.300 | 9,15 | 9,08 | 9,14 | 00:00:00 | | 2006-08-08 | 9,08 | 1.618.900 | 9,14 | 9,07 | 9,12 | 00:00:00 | | 2006-08-09 | 9,09 | 3.667.900 | 9,14 | 9,02 | 9,10 | 00:00:00 | | 2006-08-10 | 9,07 | 1.881.000 | 9,09 | 9,01 | 9,05 | 00:00:00 | | 2006-08-11 | 9,06 | 1.645.500 | 9,12 | 9,03 | 9,05 | 00:00:00 | | 2006-08-14 | 9,14 | 1.295.400 | 9,18 | 9,07 | 9,09 | 00:00:00 | | 2006-08-16 | 9,15 | 1.769.800 | 9,20 | 9,11 | 9,20 | 00:00:00 | | 2006-08-17 | 9,20 | 2.501.500 | 9,22 | 9,15 | 9,15 | 00:00:00 | | 2006-08-18 | 9,22 | 2.610.600 | 9,28 | 9,19 | 9,21 | 00:00:00 | | 2006-08-21 | 9,18 | 1.569.400 | 9,24 | 9,16 | 9,22 | 00:00:00 | | 2006-08-22 | 9,19 | 1.991.200 | 9,22 | 9,14 | 9,20 | 00:00:00 | | 2006-08-23 | 9,15 | 2.440.500 | 9,23 | 9,15 | 9,22 | 00:00:00 | | 2006-08-24 | 9,10 | 7.167.000 | 9,23 | 9,07 | 9,15 | 00:00:00 | | 2006-08-25 | 9,40 | 11.304.800 | 9,60 | 9,13 | 9,14 | 00:00:00 | | 2006-08-28 | 9,40 | 3.414.200 | 9,49 | 9,31 | 9,43 | 00:00:00 | | 2006-08-29 | 9,47 | 3.148.200 | 9,48 | 9,35 | 9,38 | 00:00:00 | | 2006-08-30 | 9,48 | 2.781.000 | 9,49 | 9,44 | 9,48 | 00:00:00 | | 2006-08-31 | 9,45 | 2.114.000 | 9,48 | 9,44 | 9,47 | 00:00:00 | | 2006-09-01 | 9,51 | 4.613.400 | 9,52 | 9,44 | 9,44 | 00:00:00 | | 2006-09-04 | 9,59 | 3.857.700 | 9,62 | 9,52 | 9,55 | 00:00:00 | | 2006-09-05 | 9,27 | 17.255.700 | 9,61 | 9,18 | 9,61 | 00:00:00 | | 2006-09-06 | 9,20 | 6.189.400 | 9,30 | 9,16 | 9,25 | 00:00:00 | | 2006-09-07 | 9,21 | 5.092.600 | 9,30 | 9,15 | 9,17 | 00:00:00 | | 2006-09-08 | 9,22 | 3.272.200 | 9,26 | 9,16 | 9,23 | 00:00:00 | | 2006-09-11 | 9,20 | 3.061.500 | 9,24 | 9,17 | 9,20 | 00:00:00 | | 2006-09-12 | 9,20 | 5.476.600 | 9,24 | 9,10 | 9,19 | 00:00:00 | | 2006-09-13 | 9,27 | 5.128.500 | 9,39 | 9,20 | 9,20 | 00:00:00 | | 2006-09-14 | 9,27 | 2.553.200 | 9,35 | 9,24 | 9,31 | 00:00:00 | | 2006-09-15 | 9,26 | 4.018.700 | 9,29 | 9,21 | 9,26 | 00:00:00 | | 2006-09-18 | 9,24 | 1.665.000 | 9,30 | 9,23 | 9,30 | 00:00:00 | | 2006-09-19 | 9,21 | 2.134.600 | 9,24 | 9,16 | 9,23 | 00:00:00 | | 2006-09-20 | 9,27 | 2.030.100 | 9,28 | 9,19 | 9,23 | 00:00:00 | | 2006-09-21 | 9,26 | 1.994.400 | 9,30 | 9,23 | 9,29 | 00:00:00 | | 2006-09-22 | 9,22 | 1.885.700 | 9,24 | 9,16 | 9,23 | 00:00:00 | | 2006-09-25 | 9,23 | 1.301.000 | 9,25 | 9,19 | 9,22 | 00:00:00 | | 2006-09-26 | 9,26 | 2.840.900 | 9,27 | 9,21 | 9,24 | 00:00:00 | | 2006-09-27 | 9,25 | 2.819.200 | 9,28 | 9,22 | 9,27 | 00:00:00 | | 2006-09-28 | 9,23 | 2.501.300 | 9,27 | 9,22 | 9,24 | 00:00:00 | | 2006-09-29 | 9,22 | 2.438.600 | 9,26 | 9,19 | 9,24 | 00:00:00 | | 2006-10-02 | 9,19 | 2.925.600 | 9,25 | 9,16 | 9,23 | 00:00:00 | | 2006-10-03 | 9,20 | 2.708.200 | 9,20 | 9,13 | 9,19 | 00:00:00 | | 2006-10-04 | 9,28 | 3.039.200 | 9,28 | 9,19 | 9,22 | 00:00:00 | | 2006-10-05 | 9,30 | 2.589.100 | 9,35 | 9,28 | 9,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
