|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 13,95 | 718.000 | 14,08 | 13,85 | 13,90 | 00:00:00 | | 2000-08-15 | 13,95 | 0 | 13,95 | 13,95 | 13,95 | 00:00:00 | | 2000-08-16 | 13,90 | 1.419.700 | 13,93 | 13,82 | 13,91 | 00:00:00 | | 2000-08-17 | 13,69 | 1.315.500 | 13,84 | 13,58 | 13,82 | 00:00:00 | | 2000-08-18 | 13,49 | 1.549.500 | 13,79 | 13,45 | 13,79 | 00:00:00 | | 2000-08-21 | 13,35 | 1.765.200 | 13,50 | 13,11 | 13,50 | 00:00:00 | | 2000-08-22 | 13,72 | 1.249.000 | 13,80 | 13,40 | 13,49 | 00:00:00 | | 2000-08-23 | 13,90 | 1.304.500 | 13,98 | 13,54 | 13,75 | 00:00:00 | | 2000-08-24 | 13,80 | 1.771.700 | 14,10 | 13,78 | 13,87 | 00:00:00 | | 2000-08-25 | 13,77 | 1.684.000 | 13,91 | 13,60 | 13,73 | 00:00:00 | | 2000-08-28 | 13,75 | 626.700 | 13,84 | 13,63 | 13,75 | 00:00:00 | | 2000-08-29 | 13,76 | 1.296.200 | 13,80 | 13,52 | 13,65 | 00:00:00 | | 2000-08-30 | 13,80 | 1.345.200 | 14,01 | 13,65 | 13,68 | 00:00:00 | | 2000-08-31 | 13,98 | 1.202.500 | 13,98 | 13,56 | 13,80 | 00:00:00 | | 2000-09-01 | 14,40 | 2.428.000 | 14,40 | 13,85 | 13,87 | 00:00:00 | | 2000-09-04 | 14,54 | 2.009.200 | 14,69 | 14,20 | 14,30 | 00:00:00 | | 2000-09-05 | 14,95 | 3.071.500 | 15,03 | 14,38 | 14,40 | 00:00:00 | | 2000-09-06 | 15,20 | 3.434.700 | 15,39 | 14,74 | 14,81 | 00:00:00 | | 2000-09-07 | 15,30 | 1.591.000 | 15,55 | 15,00 | 15,09 | 00:00:00 | | 2000-09-08 | 14,83 | 1.284.500 | 15,14 | 14,73 | 15,10 | 00:00:00 | | 2000-09-11 | 14,85 | 802.700 | 14,98 | 14,64 | 14,73 | 00:00:00 | | 2000-09-12 | 14,77 | 836.200 | 14,90 | 14,62 | 14,72 | 00:00:00 | | 2000-09-13 | 14,71 | 1.279.200 | 14,79 | 14,56 | 14,73 | 00:00:00 | | 2000-09-14 | 15,28 | 3.884.200 | 15,32 | 14,50 | 14,72 | 00:00:00 | | 2000-09-15 | 15,25 | 4.523.700 | 15,50 | 14,75 | 15,06 | 00:00:00 | | 2000-09-18 | 14,87 | 1.550.500 | 15,28 | 14,85 | 15,06 | 00:00:00 | | 2000-09-19 | 14,65 | 2.038.200 | 14,83 | 14,35 | 14,75 | 00:00:00 | | 2000-09-20 | 14,26 | 1.112.500 | 14,70 | 14,21 | 14,51 | 00:00:00 | | 2000-09-21 | 14,33 | 1.112.200 | 14,54 | 14,15 | 14,20 | 00:00:00 | | 2000-09-22 | 14,76 | 2.201.500 | 14,94 | 14,05 | 14,05 | 00:00:00 | | 2000-09-25 | 14,78 | 1.365.500 | 15,10 | 14,05 | 14,90 | 00:00:00 | | 2000-09-26 | 15,07 | 1.295.700 | 15,09 | 14,62 | 14,80 | 00:00:00 | | 2000-09-27 | 14,99 | 1.059.200 | 15,09 | 14,71 | 14,89 | 00:00:00 | | 2000-09-28 | 15,11 | 1.211.000 | 15,26 | 14,79 | 14,96 | 00:00:00 | | 2000-09-29 | 15,00 | 726.500 | 15,14 | 14,82 | 15,01 | 00:00:00 | | 2000-10-02 | 15,20 | 1.041.000 | 15,25 | 14,87 | 14,87 | 00:00:00 | | 2000-10-03 | 15,09 | 928.000 | 15,19 | 14,93 | 15,10 | 00:00:00 | | 2000-10-04 | 14,96 | 812.000 | 15,03 | 14,65 | 14,96 | 00:00:00 | | 2000-10-05 | 14,87 | 684.200 | 15,00 | 14,71 | 14,90 | 00:00:00 | | 2000-10-06 | 14,92 | 805.500 | 14,92 | 14,63 | 14,73 | 00:00:00 | | 2000-10-09 | 15,07 | 1.369.200 | 15,24 | 14,55 | 14,84 | 00:00:00 | | 2000-10-10 | 15,25 | 2.830.000 | 15,37 | 15,12 | 15,25 | 00:00:00 | | 2000-10-11 | 14,76 | 2.132.000 | 15,45 | 14,63 | 15,23 | 00:00:00 | | 2000-10-12 | 14,82 | 2.074.500 | 15,12 | 14,80 | 14,83 | 00:00:00 | | 2000-10-13 | 15,03 | 1.655.000 | 15,13 | 14,50 | 14,50 | 00:00:00 | | 2000-10-16 | 14,88 | 2.034.000 | 15,35 | 14,78 | 15,26 | 00:00:00 | | 2000-10-17 | 15,20 | 1.578.700 | 15,29 | 14,66 | 14,80 | 00:00:00 | | 2000-10-18 | 15,30 | 1.351.500 | 15,40 | 15,00 | 15,00 | 00:00:00 | | 2000-10-19 | 15,49 | 1.321.500 | 15,49 | 15,12 | 15,34 | 00:00:00 | | 2000-10-20 | 15,50 | 2.242.700 | 15,69 | 15,30 | 15,50 | 00:00:00 | | 2000-10-23 | 14,96 | 1.926.500 | 15,55 | 14,94 | 15,35 | 00:00:00 | | 2000-10-24 | 14,65 | 1.769.000 | 15,14 | 14,65 | 14,96 | 00:00:00 | | 2000-10-25 | 14,70 | 1.623.700 | 15,03 | 14,63 | 14,73 | 00:00:00 | | 2000-10-26 | 14,95 | 1.462.500 | 15,05 | 14,73 | 14,73 | 00:00:00 | | 2000-10-27 | 15,40 | 2.478.700 | 15,50 | 14,97 | 15,05 | 00:00:00 | | 2000-10-30 | 15,26 | 933.000 | 15,45 | 15,18 | 15,40 | 00:00:00 | | 2000-10-31 | 15,26 | 0 | 15,26 | 15,26 | 15,26 | 00:00:00 | | 2000-11-01 | 15,99 | 1.529.500 | 16,05 | 15,65 | 15,75 | 00:00:00 | | 2000-11-02 | 15,60 | 2.249.000 | 16,05 | 15,60 | 16,05 | 00:00:00 | | 2000-11-03 | 15,89 | 662.200 | 15,90 | 15,50 | 15,65 | 00:00:00 | | 2000-11-06 | 16,00 | 1.150.500 | 16,00 | 15,61 | 15,98 | 00:00:00 | | 2000-11-07 | 16,53 | 2.502.700 | 16,53 | 15,70 | 15,70 | 00:00:00 | | 2000-11-08 | 16,70 | 2.433.700 | 16,95 | 16,45 | 16,45 | 00:00:00 | | 2000-11-09 | 16,85 | 2.601.000 | 17,10 | 16,50 | 16,50 | 00:00:00 | | 2000-11-10 | 17,15 | 3.227.500 | 17,26 | 16,55 | 16,75 | 00:00:00 | | 2000-11-13 | 16,80 | 2.955.700 | 17,14 | 16,40 | 16,82 | 00:00:00 | | 2000-11-14 | 16,92 | 1.314.200 | 16,98 | 16,63 | 16,75 | 00:00:00 | | 2000-11-15 | 17,14 | 2.157.000 | 17,20 | 16,62 | 16,80 | 00:00:00 | | 2000-11-16 | 17,18 | 982.200 | 17,34 | 16,92 | 17,20 | 00:00:00 | | 2000-11-17 | 17,81 | 3.741.500 | 18,00 | 17,17 | 17,26 | 00:00:00 | | 2000-11-20 | 17,70 | 1.444.200 | 17,77 | 17,50 | 17,57 | 00:00:00 | | 2000-11-21 | 17,66 | 2.755.500 | 18,09 | 17,50 | 17,50 | 00:00:00 | | 2000-11-22 | 17,15 | 2.505.000 | 17,60 | 17,02 | 17,60 | 00:00:00 | | 2000-11-23 | 17,37 | 1.979.200 | 17,37 | 16,74 | 17,11 | 00:00:00 | | 2000-11-24 | 17,95 | 1.748.000 | 17,95 | 17,20 | 17,21 | 00:00:00 | | 2000-11-27 | 18,08 | 2.070.500 | 18,09 | 17,75 | 17,75 | 00:00:00 | | 2000-11-28 | 18,37 | 1.635.500 | 18,39 | 17,88 | 17,88 | 00:00:00 | | 2000-11-29 | 18,40 | 1.335.200 | 18,40 | 18,00 | 18,15 | 00:00:00 | | 2000-11-30 | 17,99 | 1.529.200 | 18,25 | 17,72 | 18,20 | 00:00:00 | | 2000-12-01 | 17,27 | 2.802.700 | 17,86 | 17,12 | 17,86 | 00:00:00 | | 2000-12-04 | 16,43 | 5.358.700 | 17,12 | 16,35 | 17,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
