|
 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 | | 2008-09-02 | 6,68 | 2.262.400 | 6,76 | 6,53 | 6,55 | 00:00:00 | | 2008-09-03 | 6,68 | 1.853.000 | 6,78 | 6,64 | 6,68 | 00:00:00 | | 2008-09-04 | 6,53 | 2.277.100 | 6,74 | 6,51 | 6,70 | 00:00:00 | | 2008-09-05 | 6,43 | 3.190.100 | 6,49 | 6,36 | 6,47 | 00:00:00 | | 2008-09-08 | 6,62 | 2.376.900 | 6,70 | 6,57 | 6,61 | 00:00:00 | | 2008-09-09 | 6,74 | 3.715.500 | 6,84 | 6,59 | 6,59 | 00:00:00 | | 2008-09-10 | 6,72 | 2.471.300 | 6,78 | 6,64 | 6,75 | 00:00:00 | | 2008-09-11 | 6,62 | 3.655.600 | 6,68 | 6,56 | 6,67 | 00:00:00 | | 2008-09-12 | 6,74 | 3.996.000 | 6,86 | 6,66 | 6,71 | 00:00:00 | | 2008-09-15 | 6,39 | 3.832.100 | 6,60 | 6,36 | 6,60 | 00:00:00 | | 2008-09-16 | 6,27 | 4.988.800 | 6,37 | 6,02 | 6,32 | 00:00:00 | | 2008-09-17 | 6,18 | 4.988.700 | 6,40 | 6,18 | 6,37 | 00:00:00 | | 2008-09-18 | 6,11 | 4.643.500 | 6,24 | 6,05 | 6,11 | 00:00:00 | | 2008-09-19 | 6,51 | 5.961.800 | 6,57 | 6,30 | 6,34 | 00:00:00 | | 2008-09-22 | 6,59 | 3.404.800 | 6,69 | 6,44 | 6,44 | 00:00:00 | | 2008-09-23 | 6,47 | 1.779.400 | 6,57 | 6,42 | 6,51 | 00:00:00 | | 2008-09-24 | 6,66 | 2.681.700 | 6,66 | 6,47 | 6,54 | 00:00:00 | | 2008-09-25 | 6,72 | 2.758.700 | 6,73 | 6,56 | 6,66 | 00:00:00 | | 2008-09-26 | 6,70 | 1.648.700 | 6,73 | 6,55 | 6,64 | 00:00:00 | | 2008-09-29 | 6,43 | 2.287.000 | 6,77 | 6,40 | 6,66 | 00:00:00 | | 2008-09-30 | 6,45 | 2.670.200 | 6,53 | 6,20 | 6,25 | 00:00:00 | | 2008-10-01 | 6,41 | 1.992.300 | 6,51 | 6,36 | 6,50 | 00:00:00 | | 2008-10-02 | 6,33 | 3.491.600 | 6,72 | 6,23 | 6,39 | 00:00:00 | | 2008-10-03 | 6,28 | 2.524.500 | 6,45 | 6,19 | 6,36 | 00:00:00 | | 2008-10-06 | 5,66 | 2.732.200 | 6,20 | 5,60 | 5,72 | 00:00:00 | | 2008-10-07 | 5,66 | 2.816.900 | 6,00 | 5,53 | 5,72 | 00:00:00 | | 2008-10-08 | 5,21 | 4.231.200 | 5,68 | 5,19 | 5,20 | 00:00:00 | | 2008-10-09 | 5,15 | 2.648.600 | 5,55 | 5,12 | 5,35 | 00:00:00 | | 2008-10-10 | 4,82 | 3.405.600 | 4,97 | 4,77 | 4,78 | 00:00:00 | | 2008-10-13 | 5,33 | 2.510.600 | 5,35 | 5,02 | 5,10 | 00:00:00 | | 2008-10-14 | 5,52 | 3.280.300 | 5,70 | 5,33 | 5,59 | 00:00:00 | | 2008-10-15 | 5,25 | 2.534.100 | 5,54 | 5,24 | 5,44 | 00:00:00 | | 2008-10-16 | 5,01 | 1.630.000 | 5,25 | 5,01 | 5,11 | 00:00:00 | | 2008-10-17 | 5,05 | 2.798.500 | 5,26 | 4,87 | 5,12 | 00:00:00 | | 2008-10-20 | 5,24 | 1.498.700 | 5,25 | 5,10 | 5,20 | 00:00:00 | | 2008-10-21 | 5,21 | 1.249.300 | 5,30 | 5,12 | 5,27 | 00:00:00 | | 2008-10-22 | 5,08 | 1.271.500 | 5,22 | 5,02 | 5,21 | 00:00:00 | | 2008-10-23 | 4,80 | 2.443.300 | 5,18 | 4,79 | 4,82 | 00:00:00 | | 2008-10-24 | 4,64 | 3.082.000 | 4,75 | 4,47 | 4,70 | 00:00:00 | | 2008-10-27 | 4,70 | 1.449.600 | 4,70 | 4,48 | 4,52 | 00:00:00 | | 2008-10-28 | 4,64 | 1.961.700 | 4,87 | 4,62 | 4,84 | 00:00:00 | | 2008-10-29 | 4,95 | 1.715.900 | 4,95 | 4,80 | 4,89 | 00:00:00 | | 2008-10-30 | 5,20 | 3.394.000 | 5,48 | 4,97 | 5,47 | 00:00:00 | | 2008-10-31 | 5,20 | 2.178.400 | 5,38 | 5,08 | 5,15 | 00:00:00 | | 2008-11-03 | 5,44 | 1.935.200 | 5,44 | 5,22 | 5,24 | 00:00:00 | | 2008-11-04 | 5,64 | 1.901.400 | 5,64 | 5,39 | 5,39 | 00:00:00 | | 2008-11-05 | 5,51 | 1.596.200 | 5,62 | 5,48 | 5,62 | 00:00:00 | | 2008-11-06 | 5,22 | 1.850.500 | 5,47 | 5,22 | 5,36 | 00:00:00 | | 2008-11-07 | 5,39 | 1.008.400 | 5,41 | 5,18 | 5,21 | 00:00:00 | | 2008-11-10 | 5,43 | 985.500 | 5,57 | 5,37 | 5,45 | 00:00:00 | | 2008-11-11 | 5,11 | 1.199.200 | 5,39 | 5,11 | 5,32 | 00:00:00 | | 2008-11-12 | 5,06 | 1.143.100 | 5,23 | 4,99 | 5,17 | 00:00:00 | | 2008-11-13 | 5,05 | 1.034.000 | 5,15 | 4,96 | 4,96 | 00:00:00 | | 2008-11-14 | 5,25 | 1.046.400 | 5,25 | 5,10 | 5,18 | 00:00:00 | | 2008-11-17 | 5,30 | 901.700 | 5,30 | 5,05 | 5,20 | 00:00:00 | | 2008-11-18 | 5,09 | 1.451.600 | 5,27 | 5,07 | 5,24 | 00:00:00 | | 2008-11-19 | 4,90 | 1.682.700 | 5,12 | 4,90 | 5,12 | 00:00:00 | | 2008-11-20 | 4,82 | 2.103.300 | 4,92 | 4,73 | 4,86 | 00:00:00 | | 2008-11-21 | 4,78 | 1.620.800 | 4,94 | 4,68 | 4,89 | 00:00:00 | | 2008-11-24 | 5,08 | 1.710.000 | 5,10 | 4,81 | 4,94 | 00:00:00 | | 2008-11-25 | 5,18 | 1.517.100 | 5,18 | 5,00 | 5,01 | 00:00:00 | | 2008-11-26 | 5,20 | 1.300.700 | 5,22 | 5,07 | 5,10 | 00:00:00 | | 2008-11-27 | 5,09 | 1.321.900 | 5,27 | 5,09 | 5,20 | 00:00:00 | | 2008-11-28 | 5,30 | 1.800.100 | 5,30 | 5,07 | 5,10 | 00:00:00 | | 2008-12-01 | 5,15 | 1.063.500 | 5,27 | 5,12 | 5,22 | 00:00:00 | | 2008-12-02 | 5,56 | 2.909.000 | 5,57 | 5,07 | 5,11 | 00:00:00 | | 2008-12-03 | 5,43 | 1.500.800 | 5,62 | 5,32 | 5,62 | 00:00:00 | | 2008-12-04 | 5,85 | 3.499.400 | 5,85 | 5,33 | 5,36 | 00:00:00 | | 2008-12-05 | 5,61 | 2.551.900 | 5,78 | 5,45 | 5,78 | 00:00:00 | | 2008-12-08 | 5,89 | 1.768.300 | 5,95 | 5,70 | 5,84 | 00:00:00 | | 2008-12-09 | 6,30 | 3.754.900 | 6,34 | 5,76 | 5,78 | 00:00:00 | | 2008-12-10 | 6,20 | 2.464.400 | 6,50 | 5,99 | 6,35 | 00:00:00 | | 2008-12-11 | 5,95 | 3.024.500 | 6,20 | 5,95 | 6,09 | 00:00:00 | | 2008-12-12 | 6,08 | 2.619.300 | 6,10 | 5,72 | 5,80 | 00:00:00 | | 2008-12-15 | 5,84 | 1.460.500 | 6,17 | 5,83 | 6,12 | 00:00:00 | | 2008-12-16 | 5,82 | 1.425.600 | 5,95 | 5,76 | 5,84 | 00:00:00 | | 2008-12-17 | 5,74 | 2.763.000 | 5,89 | 5,57 | 5,89 | 00:00:00 | | 2008-12-18 | 5,91 | 1.887.100 | 6,03 | 5,62 | 5,75 | 00:00:00 | | 2008-12-19 | 6,10 | 2.531.500 | 6,11 | 5,75 | 5,78 | 00:00:00 | | 2008-12-22 | 5,89 | 1.133.700 | 6,09 | 5,89 | 6,09 | 00:00:00 | | 2008-12-23 | 5,80 | 1.305.600 | 5,95 | 5,80 | 5,88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
