|
 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 | | 2007-01-31 | 10,13 | 2.475.000 | 10,19 | 10,12 | 10,17 | 00:00:00 | | 2007-02-01 | 10,21 | 3.430.400 | 10,21 | 10,13 | 10,17 | 00:00:00 | | 2007-02-02 | 10,18 | 2.697.200 | 10,22 | 10,15 | 10,21 | 00:00:00 | | 2007-02-05 | 10,17 | 2.303.200 | 10,19 | 10,12 | 10,18 | 00:00:00 | | 2007-02-06 | 10,15 | 2.007.400 | 10,20 | 10,13 | 10,17 | 00:00:00 | | 2007-02-07 | 10,21 | 2.508.400 | 10,21 | 10,13 | 10,15 | 00:00:00 | | 2007-02-08 | 10,14 | 2.879.600 | 10,22 | 10,13 | 10,21 | 00:00:00 | | 2007-02-09 | 10,21 | 3.370.700 | 10,23 | 10,17 | 10,18 | 00:00:00 | | 2007-02-12 | 10,13 | 2.339.300 | 10,21 | 10,13 | 10,20 | 00:00:00 | | 2007-02-13 | 10,17 | 1.780.700 | 10,20 | 10,14 | 10,16 | 00:00:00 | | 2007-02-14 | 10,23 | 4.479.800 | 10,28 | 10,18 | 10,19 | 00:00:00 | | 2007-02-15 | 10,20 | 2.663.400 | 10,25 | 10,16 | 10,23 | 00:00:00 | | 2007-02-16 | 10,21 | 4.646.100 | 10,28 | 10,16 | 10,20 | 00:00:00 | | 2007-02-19 | 10,24 | 2.558.600 | 10,25 | 10,20 | 10,24 | 00:00:00 | | 2007-02-20 | 10,14 | 3.998.200 | 10,25 | 10,11 | 10,24 | 00:00:00 | | 2007-02-21 | 10,03 | 3.892.700 | 10,19 | 10,03 | 10,17 | 00:00:00 | | 2007-02-22 | 10,05 | 4.238.200 | 10,12 | 10,01 | 10,05 | 00:00:00 | | 2007-02-23 | 10,03 | 2.891.900 | 10,09 | 10,01 | 10,05 | 00:00:00 | | 2007-02-26 | 10,05 | 3.589.800 | 10,12 | 10,03 | 10,03 | 00:00:00 | | 2007-02-27 | 9,78 | 9.623.800 | 10,05 | 9,74 | 10,04 | 00:00:00 | | 2007-02-28 | 9,72 | 7.234.100 | 9,77 | 9,59 | 9,66 | 00:00:00 | | 2007-03-01 | 9,53 | 6.822.400 | 9,76 | 9,41 | 9,72 | 00:00:00 | | 2007-03-02 | 9,43 | 5.217.800 | 9,56 | 9,34 | 9,54 | 00:00:00 | | 2007-03-05 | 9,37 | 6.218.300 | 9,40 | 9,26 | 9,31 | 00:00:00 | | 2007-03-06 | 9,38 | 4.301.000 | 9,45 | 9,34 | 9,44 | 00:00:00 | | 2007-03-07 | 9,41 | 3.948.600 | 9,45 | 9,32 | 9,40 | 00:00:00 | | 2007-03-08 | 9,49 | 3.607.000 | 9,52 | 9,42 | 9,47 | 00:00:00 | | 2007-03-09 | 9,52 | 4.240.900 | 9,59 | 9,43 | 9,52 | 00:00:00 | | 2007-03-12 | 9,64 | 7.004.400 | 9,68 | 9,51 | 9,54 | 00:00:00 | | 2007-03-13 | 9,60 | 11.131.500 | 9,91 | 9,58 | 9,65 | 00:00:00 | | 2007-03-14 | 9,36 | 7.839.500 | 9,55 | 9,31 | 9,50 | 00:00:00 | | 2007-03-15 | 9,50 | 7.753.000 | 9,59 | 9,35 | 9,45 | 00:00:00 | | 2007-03-16 | 9,37 | 8.018.500 | 9,51 | 9,34 | 9,51 | 00:00:00 | | 2007-03-19 | 9,46 | 4.822.000 | 9,46 | 9,39 | 9,41 | 00:00:00 | | 2007-03-20 | 9,55 | 4.587.800 | 9,58 | 9,44 | 9,48 | 00:00:00 | | 2007-03-21 | 9,52 | 4.306.400 | 9,57 | 9,50 | 9,57 | 00:00:00 | | 2007-03-22 | 9,62 | 4.717.800 | 9,65 | 9,56 | 9,60 | 00:00:00 | | 2007-03-23 | 9,60 | 3.726.400 | 9,61 | 9,55 | 9,59 | 00:00:00 | | 2007-03-26 | 9,53 | 2.422.000 | 9,61 | 9,49 | 9,61 | 00:00:00 | | 2007-03-27 | 9,56 | 3.175.300 | 9,60 | 9,52 | 9,56 | 00:00:00 | | 2007-03-28 | 9,49 | 3.173.200 | 9,58 | 9,47 | 9,56 | 00:00:00 | | 2007-03-29 | 9,56 | 2.542.600 | 9,58 | 9,51 | 9,55 | 00:00:00 | | 2007-03-30 | 9,56 | 2.463.000 | 9,59 | 9,51 | 9,55 | 00:00:00 | | 2007-04-02 | 9,55 | 3.008.600 | 9,58 | 9,51 | 9,57 | 00:00:00 | | 2007-04-03 | 9,62 | 4.037.200 | 9,65 | 9,55 | 9,56 | 00:00:00 | | 2007-04-04 | 9,74 | 6.111.000 | 9,77 | 9,62 | 9,64 | 00:00:00 | | 2007-04-05 | 9,80 | 5.845.200 | 9,85 | 9,68 | 9,73 | 00:00:00 | | 2007-04-10 | 9,80 | 3.960.400 | 9,84 | 9,77 | 9,77 | 00:00:00 | | 2007-04-11 | 9,86 | 4.746.500 | 9,92 | 9,78 | 9,80 | 00:00:00 | | 2007-04-12 | 9,85 | 3.585.000 | 9,87 | 9,78 | 9,81 | 00:00:00 | | 2007-04-13 | 9,89 | 2.580.700 | 9,89 | 9,83 | 9,85 | 00:00:00 | | 2007-04-16 | 9,99 | 4.648.600 | 10,02 | 9,89 | 9,89 | 00:00:00 | | 2007-04-17 | 10,00 | 5.101.500 | 10,04 | 9,91 | 9,98 | 00:00:00 | | 2007-04-18 | 9,87 | 4.830.300 | 10,00 | 9,85 | 10,00 | 00:00:00 | | 2007-04-19 | 10,02 | 24.179.600 | 10,23 | 9,81 | 9,82 | 00:00:00 | | 2007-04-20 | 10,15 | 7.900.000 | 10,21 | 10,10 | 10,11 | 00:00:00 | | 2007-04-23 | 10,35 | 11.426.200 | 10,37 | 10,11 | 10,15 | 00:00:00 | | 2007-04-24 | 10,22 | 10.652.500 | 10,33 | 10,12 | 10,33 | 00:00:00 | | 2007-04-25 | 10,35 | 3.910.700 | 10,35 | 10,22 | 10,28 | 00:00:00 | | 2007-04-26 | 10,28 | 6.558.100 | 10,42 | 10,24 | 10,37 | 00:00:00 | | 2007-04-27 | 10,26 | 4.206.000 | 10,34 | 10,20 | 10,28 | 00:00:00 | | 2007-04-30 | 10,33 | 4.727.900 | 10,39 | 10,25 | 10,27 | 00:00:00 | | 2007-05-02 | 10,54 | 11.351.600 | 10,56 | 10,35 | 10,38 | 00:00:00 | | 2007-05-03 | 10,43 | 10.318.600 | 10,53 | 10,36 | 10,50 | 00:00:00 | | 2007-05-04 | 10,70 | 14.762.500 | 10,74 | 10,45 | 10,49 | 00:00:00 | | 2007-05-07 | 10,65 | 7.452.300 | 10,87 | 10,64 | 10,70 | 00:00:00 | | 2007-05-08 | 10,64 | 11.267.500 | 10,67 | 10,43 | 10,60 | 00:00:00 | | 2007-05-09 | 10,61 | 8.375.400 | 10,68 | 10,47 | 10,65 | 00:00:00 | | 2007-05-10 | 10,46 | 5.340.500 | 10,66 | 10,46 | 10,60 | 00:00:00 | | 2007-05-11 | 10,50 | 4.176.500 | 10,53 | 10,32 | 10,42 | 00:00:00 | | 2007-05-14 | 10,46 | 2.760.200 | 10,56 | 10,44 | 10,50 | 00:00:00 | | 2007-05-15 | 10,55 | 6.838.500 | 10,62 | 10,43 | 10,46 | 00:00:00 | | 2007-05-16 | 10,47 | 5.137.900 | 10,59 | 10,46 | 10,55 | 00:00:00 | | 2007-05-17 | 10,59 | 7.166.900 | 10,63 | 10,49 | 10,50 | 00:00:00 | | 2007-05-18 | 10,60 | 8.707.600 | 10,65 | 10,54 | 10,60 | 00:00:00 | | 2007-05-21 | 10,24 | 6.552.600 | 10,25 | 10,13 | 10,15 | 00:00:00 | | 2007-05-22 | 10,13 | 4.690.900 | 10,22 | 10,09 | 10,20 | 00:00:00 | | 2007-05-23 | 10,13 | 4.419.300 | 10,21 | 10,11 | 10,13 | 00:00:00 | | 2007-05-24 | 9,97 | 5.612.700 | 10,08 | 9,96 | 10,08 | 00:00:00 | | 2007-05-25 | 10,06 | 3.991.600 | 10,09 | 9,92 | 9,97 | 00:00:00 | | 2007-05-28 | 10,12 | 2.098.400 | 10,14 | 10,06 | 10,06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
