|
 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 | | 2009-08-14 | 5,28 | 774.600 | 5,38 | 5,25 | 5,33 | 00:00:00 | | 2009-08-17 | 5,13 | 1.175.800 | 5,29 | 5,09 | 5,27 | 00:00:00 | | 2009-08-18 | 5,18 | 733.000 | 5,20 | 5,14 | 5,14 | 00:00:00 | | 2009-08-19 | 5,20 | 749.900 | 5,23 | 5,09 | 5,13 | 00:00:00 | | 2009-08-20 | 5,30 | 1.053.000 | 5,34 | 5,25 | 5,26 | 00:00:00 | | 2009-08-21 | 5,47 | 2.187.000 | 5,49 | 5,30 | 5,32 | 00:00:00 | | 2009-08-24 | 5,61 | 1.298.700 | 5,64 | 5,47 | 5,49 | 00:00:00 | | 2009-08-25 | 5,76 | 2.319.400 | 5,82 | 5,55 | 5,57 | 00:00:00 | | 2009-08-26 | 5,78 | 1.429.700 | 5,89 | 5,74 | 5,78 | 00:00:00 | | 2009-08-27 | 5,74 | 1.058.800 | 5,81 | 5,71 | 5,76 | 00:00:00 | | 2009-08-28 | 5,81 | 973.400 | 5,88 | 5,78 | 5,78 | 00:00:00 | | 2009-08-31 | 5,72 | 1.116.100 | 5,80 | 5,67 | 5,80 | 00:00:00 | | 2009-09-01 | 5,64 | 1.387.500 | 5,78 | 5,62 | 5,72 | 00:00:00 | | 2009-09-02 | 5,55 | 1.796.000 | 5,62 | 5,47 | 5,60 | 00:00:00 | | 2009-09-03 | 5,51 | 1.534.800 | 5,61 | 5,47 | 5,55 | 00:00:00 | | 2009-09-04 | 5,54 | 875.500 | 5,58 | 5,49 | 5,49 | 00:00:00 | | 2009-09-07 | 5,61 | 709.900 | 5,62 | 5,56 | 5,60 | 00:00:00 | | 2009-09-08 | 5,61 | 763.200 | 5,64 | 5,56 | 5,63 | 00:00:00 | | 2009-09-09 | 5,66 | 1.002.500 | 5,67 | 5,58 | 5,58 | 00:00:00 | | 2009-09-10 | 5,74 | 1.887.700 | 5,76 | 5,66 | 5,68 | 00:00:00 | | 2009-09-11 | 5,76 | 1.655.800 | 5,82 | 5,74 | 5,74 | 00:00:00 | | 2009-09-14 | 5,75 | 1.083.500 | 5,76 | 5,63 | 5,74 | 00:00:00 | | 2009-09-15 | 5,78 | 1.160.000 | 5,82 | 5,73 | 5,77 | 00:00:00 | | 2009-09-16 | 5,89 | 1.756.000 | 5,91 | 5,80 | 5,81 | 00:00:00 | | 2009-09-17 | 5,89 | 1.970.100 | 5,95 | 5,86 | 5,93 | 00:00:00 | | 2009-09-18 | 5,88 | 2.358.000 | 5,93 | 5,82 | 5,92 | 00:00:00 | | 2009-09-21 | 5,78 | 1.223.600 | 5,86 | 5,71 | 5,86 | 00:00:00 | | 2009-09-22 | 5,89 | 1.019.900 | 5,91 | 5,82 | 5,82 | 00:00:00 | | 2009-09-23 | 5,95 | 1.564.200 | 6,01 | 5,89 | 5,89 | 00:00:00 | | 2009-09-24 | 5,89 | 2.144.400 | 6,01 | 5,84 | 5,92 | 00:00:00 | | 2009-09-25 | 5,91 | 1.803.900 | 5,95 | 5,86 | 5,86 | 00:00:00 | | 2009-09-28 | 5,99 | 4.966.600 | 5,99 | 5,79 | 5,93 | 00:00:00 | | 2009-09-29 | 6,20 | 24.648.500 | 6,24 | 5,98 | 5,99 | 00:00:00 | | 2009-09-30 | 6,16 | 9.906.200 | 6,32 | 6,10 | 6,24 | 00:00:00 | | 2009-10-01 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2009-10-02 | 6,16 | 0 | 6,16 | 6,16 | 6,16 | 00:00:00 | | 2009-10-28 | 11,28 | 0 | 11,28 | 11,28 | 11,28 | 00:00:00 | | 2009-11-25 | 11,27 | 0 | 11,27 | 11,27 | 11,27 | 00:00:00 | | 2009-12-30 | 11,28 | 0 | 11,28 | 11,28 | 11,28 | 00:00:00 | | 2010-01-27 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2010-02-24 | 11,39 | 0 | 11,39 | 11,39 | 11,39 | 00:00:00 | | 2010-03-31 | 11,49 | 0 | 11,49 | 11,49 | 11,49 | 00:00:00 | | 2010-04-28 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2010-05-26 | 11,18 | 0 | 11,18 | 11,18 | 11,18 | 00:00:00 | | 2010-06-30 | 11,18 | 0 | 11,18 | 11,18 | 11,18 | 00:00:00 | | 2010-07-28 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2010-08-25 | 11,31 | 0 | 11,31 | 11,31 | 11,31 | 00:00:00 | | 2010-09-29 | 11,39 | 0 | 11,39 | 11,39 | 11,39 | 00:00:00 | | 2010-10-29 | 11,46 | 0 | 11,46 | 11,46 | 11,46 | 00:00:00 | | 2010-11-24 | 11,29 | 0 | 11,29 | 11,29 | 11,29 | 00:00:00 | | 2010-12-29 | 11,24 | 0 | 11,24 | 11,24 | 11,24 | 00:00:00 | | 2011-01-31 | 11,33 | 0 | 11,33 | 11,33 | 11,33 | 00:00:00 | | 2011-02-23 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2011-03-30 | 11,34 | 0 | 11,34 | 11,34 | 11,34 | 00:00:00 | | 2011-04-27 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2011-05-25 | 11,37 | 0 | 11,37 | 11,37 | 11,37 | 00:00:00 | | 2011-06-29 | 11,31 | 0 | 11,31 | 11,31 | 11,31 | 00:00:00 | | 2011-07-27 | 11,25 | 0 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2011-08-31 | 11,07 | 0 | 11,07 | 11,07 | 11,07 | 00:00:00 | | 2011-09-28 | 10,95 | 0 | 10,95 | 10,95 | 10,95 | 00:00:00 | | 2011-10-26 | 11,06 | 0 | 11,06 | 11,06 | 11,06 | 00:00:00 | | 2011-11-30 | 10,88 | 0 | 10,88 | 10,88 | 10,88 | 00:00:00 | | 2011-12-28 | 11,04 | 0 | 11,04 | 11,04 | 11,04 | 00:00:00 | | 2012-01-25 | 11,23 | 0 | 11,23 | 11,23 | 11,23 | 00:00:00 | | 2012-02-29 | 11,42 | 0 | 11,42 | 11,42 | 11,42 | 00:00:00 | | 2012-03-28 | 11,43 | 0 | 11,43 | 11,43 | 11,43 | 00:00:00 | | 2012-04-25 | 11,33 | 0 | 11,33 | 11,33 | 11,33 | 00:00:00 | | 2012-05-30 | 11,25 | 0 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2012-06-27 | 11,25 | 0 | 11,25 | 11,25 | 11,25 | 00:00:00 | | 2012-07-18 | 11,40 | 0 | 11,40 | 11,40 | 11,40 | 00:00:00 | | 2012-07-25 | 11,30 | 0 | 11,30 | 11,30 | 11,30 | 00:00:00 | | 2012-08-01 | 11,43 | 0 | 11,43 | 11,43 | 11,43 | 00:00:00 | | 2012-08-08 | 11,48 | 0 | 11,48 | 11,48 | 11,48 | 00:00:00 | | 2012-08-14 | 11,48 | 0 | 11,48 | 11,48 | 11,48 | 00:00:00 | | 2012-08-22 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2012-08-29 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2012-09-05 | 11,50 | 0 | 11,50 | 11,50 | 11,50 | 00:00:00 | | 2012-09-12 | 11,56 | 0 | 11,56 | 11,56 | 11,56 | 00:00:00 | | 2012-09-19 | 11,57 | 0 | 11,57 | 11,57 | 11,57 | 00:00:00 | | 2012-09-26 | 11,54 | 0 | 11,54 | 11,54 | 11,54 | 00:00:00 | | 2012-10-03 | 11,55 | 0 | 11,55 | 11,55 | 11,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
