|
 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 | | 2006-10-05 | 9,30 | 2.589.100 | 9,35 | 9,28 | 9,31 | 00:00:00 | | 2006-10-06 | 9,25 | 1.917.300 | 9,32 | 9,24 | 9,32 | 00:00:00 | | 2006-10-09 | 9,27 | 1.502.600 | 9,28 | 9,23 | 9,25 | 00:00:00 | | 2006-10-11 | 9,49 | 2.781.900 | 9,52 | 9,41 | 9,47 | 00:00:00 | | 2006-10-12 | 9,53 | 3.521.400 | 9,57 | 9,47 | 9,47 | 00:00:00 | | 2006-10-13 | 9,52 | 2.472.700 | 9,59 | 9,48 | 9,59 | 00:00:00 | | 2006-10-16 | 9,55 | 2.472.900 | 9,59 | 9,51 | 9,54 | 00:00:00 | | 2006-10-17 | 9,38 | 3.446.900 | 9,55 | 9,35 | 9,55 | 00:00:00 | | 2006-10-18 | 9,45 | 2.868.600 | 9,52 | 9,39 | 9,44 | 00:00:00 | | 2006-10-19 | 9,46 | 2.225.300 | 9,48 | 9,42 | 9,45 | 00:00:00 | | 2006-10-20 | 9,43 | 2.922.400 | 9,52 | 9,41 | 9,49 | 00:00:00 | | 2006-10-23 | 9,45 | 2.191.700 | 9,47 | 9,37 | 9,40 | 00:00:00 | | 2006-10-24 | 9,36 | 3.243.100 | 9,47 | 9,35 | 9,46 | 00:00:00 | | 2006-10-25 | 9,32 | 3.137.900 | 9,38 | 9,31 | 9,35 | 00:00:00 | | 2006-10-26 | 9,31 | 2.418.700 | 9,35 | 9,29 | 9,34 | 00:00:00 | | 2006-10-27 | 9,24 | 4.181.900 | 9,32 | 9,22 | 9,29 | 00:00:00 | | 2006-10-30 | 9,27 | 2.400.800 | 9,28 | 9,19 | 9,23 | 00:00:00 | | 2006-10-31 | 9,27 | 2.361.200 | 9,34 | 9,25 | 9,28 | 00:00:00 | | 2006-11-01 | 9,31 | 1.447.700 | 9,35 | 9,26 | 9,28 | 00:00:00 | | 2006-11-02 | 9,31 | 3.346.000 | 9,41 | 9,29 | 9,32 | 00:00:00 | | 2006-11-03 | 9,34 | 2.654.600 | 9,40 | 9,30 | 9,32 | 00:00:00 | | 2006-11-06 | 9,44 | 4.458.800 | 9,44 | 9,35 | 9,36 | 00:00:00 | | 2006-11-07 | 9,45 | 3.320.100 | 9,49 | 9,42 | 9,45 | 00:00:00 | | 2006-11-08 | 9,48 | 3.773.700 | 9,51 | 9,40 | 9,44 | 00:00:00 | | 2006-11-09 | 9,72 | 12.744.800 | 9,88 | 9,42 | 9,51 | 00:00:00 | | 2006-11-10 | 9,66 | 6.037.400 | 9,73 | 9,61 | 9,67 | 00:00:00 | | 2006-11-13 | 9,64 | 2.992.000 | 9,68 | 9,60 | 9,68 | 00:00:00 | | 2006-11-14 | 9,53 | 4.370.900 | 9,65 | 9,51 | 9,63 | 00:00:00 | | 2006-11-15 | 9,54 | 2.589.600 | 9,58 | 9,52 | 9,56 | 00:00:00 | | 2006-11-16 | 9,50 | 5.391.600 | 9,56 | 9,50 | 9,54 | 00:00:00 | | 2006-11-17 | 9,49 | 3.934.300 | 9,53 | 9,45 | 9,52 | 00:00:00 | | 2006-11-20 | 9,49 | 2.239.200 | 9,51 | 9,45 | 9,48 | 00:00:00 | | 2006-11-21 | 9,64 | 5.631.200 | 9,66 | 9,49 | 9,49 | 00:00:00 | | 2006-11-22 | 9,62 | 5.182.500 | 9,71 | 9,59 | 9,65 | 00:00:00 | | 2006-11-23 | 9,60 | 2.601.400 | 9,66 | 9,57 | 9,65 | 00:00:00 | | 2006-11-24 | 9,51 | 3.440.000 | 9,59 | 9,48 | 9,59 | 00:00:00 | | 2006-11-27 | 9,39 | 3.732.900 | 9,55 | 9,39 | 9,55 | 00:00:00 | | 2006-11-28 | 9,52 | 7.471.900 | 9,58 | 9,33 | 9,39 | 00:00:00 | | 2006-11-29 | 9,70 | 10.505.300 | 9,73 | 9,56 | 9,56 | 00:00:00 | | 2006-11-30 | 9,57 | 6.840.500 | 9,74 | 9,57 | 9,70 | 00:00:00 | | 2006-12-01 | 9,60 | 8.283.200 | 9,77 | 9,55 | 9,62 | 00:00:00 | | 2006-12-04 | 9,66 | 3.797.900 | 9,68 | 9,56 | 9,56 | 00:00:00 | | 2006-12-05 | 9,69 | 2.593.700 | 9,69 | 9,61 | 9,68 | 00:00:00 | | 2006-12-06 | 9,69 | 2.349.100 | 9,72 | 9,66 | 9,66 | 00:00:00 | | 2006-12-07 | 9,80 | 7.963.000 | 9,85 | 9,65 | 9,66 | 00:00:00 | | 2006-12-08 | 9,80 | 2.070.300 | 9,81 | 9,74 | 9,78 | 00:00:00 | | 2006-12-11 | 9,88 | 5.096.300 | 9,90 | 9,82 | 9,85 | 00:00:00 | | 2006-12-12 | 9,88 | 3.514.700 | 9,91 | 9,84 | 9,90 | 00:00:00 | | 2006-12-13 | 9,85 | 2.881.000 | 9,88 | 9,81 | 9,85 | 00:00:00 | | 2006-12-14 | 9,91 | 4.341.900 | 9,94 | 9,82 | 9,85 | 00:00:00 | | 2006-12-15 | 9,94 | 5.571.500 | 9,97 | 9,92 | 9,97 | 00:00:00 | | 2006-12-18 | 9,98 | 3.409.500 | 9,98 | 9,90 | 9,95 | 00:00:00 | | 2006-12-19 | 9,92 | 4.006.800 | 9,98 | 9,87 | 9,95 | 00:00:00 | | 2006-12-20 | 9,90 | 2.716.400 | 9,97 | 9,89 | 9,95 | 00:00:00 | | 2006-12-21 | 10,16 | 14.325.800 | 10,19 | 9,94 | 9,98 | 00:00:00 | | 2006-12-22 | 10,12 | 7.666.800 | 10,22 | 10,05 | 10,17 | 00:00:00 | | 2006-12-27 | 10,16 | 2.989.700 | 10,21 | 10,11 | 10,18 | 00:00:00 | | 2006-12-28 | 10,17 | 1.582.000 | 10,18 | 10,13 | 10,15 | 00:00:00 | | 2006-12-29 | 10,11 | 2.446.000 | 10,16 | 10,08 | 10,13 | 00:00:00 | | 2007-01-02 | 10,18 | 2.069.600 | 10,20 | 10,13 | 10,15 | 00:00:00 | | 2007-01-03 | 10,24 | 4.062.900 | 10,26 | 10,16 | 10,19 | 00:00:00 | | 2007-01-04 | 10,21 | 3.186.200 | 10,24 | 10,11 | 10,23 | 00:00:00 | | 2007-01-05 | 10,23 | 4.373.400 | 10,32 | 10,15 | 10,18 | 00:00:00 | | 2007-01-08 | 10,22 | 5.032.900 | 10,32 | 10,15 | 10,27 | 00:00:00 | | 2007-01-09 | 10,26 | 3.823.700 | 10,31 | 10,22 | 10,26 | 00:00:00 | | 2007-01-10 | 10,21 | 3.708.800 | 10,23 | 10,15 | 10,22 | 00:00:00 | | 2007-01-11 | 10,20 | 5.210.200 | 10,24 | 10,12 | 10,23 | 00:00:00 | | 2007-01-12 | 10,17 | 4.525.600 | 10,19 | 10,12 | 10,18 | 00:00:00 | | 2007-01-15 | 10,21 | 3.423.700 | 10,22 | 10,17 | 10,18 | 00:00:00 | | 2007-01-16 | 10,16 | 3.109.200 | 10,22 | 10,14 | 10,19 | 00:00:00 | | 2007-01-17 | 10,08 | 4.736.900 | 10,19 | 9,99 | 10,18 | 00:00:00 | | 2007-01-18 | 10,02 | 6.705.400 | 10,10 | 9,94 | 10,02 | 00:00:00 | | 2007-01-19 | 10,20 | 8.063.700 | 10,23 | 10,04 | 10,05 | 00:00:00 | | 2007-01-22 | 10,09 | 4.488.900 | 10,24 | 10,06 | 10,24 | 00:00:00 | | 2007-01-23 | 10,03 | 4.405.100 | 10,14 | 9,95 | 10,08 | 00:00:00 | | 2007-01-24 | 10,07 | 2.991.000 | 10,09 | 10,00 | 10,07 | 00:00:00 | | 2007-01-25 | 10,15 | 6.365.700 | 10,18 | 10,04 | 10,08 | 00:00:00 | | 2007-01-26 | 10,15 | 4.247.000 | 10,19 | 10,08 | 10,14 | 00:00:00 | | 2007-01-29 | 10,08 | 2.224.900 | 10,15 | 10,06 | 10,12 | 00:00:00 | | 2007-01-30 | 10,19 | 3.940.900 | 10,20 | 10,06 | 10,08 | 00:00:00 | | 2007-01-31 | 10,13 | 2.475.000 | 10,19 | 10,12 | 10,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
