|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 16,43 | 5.358.700 | 17,12 | 16,35 | 17,12 | 00:00:00 | | 2000-12-05 | 16,65 | 3.294.000 | 16,65 | 16,05 | 16,42 | 00:00:00 | | 2000-12-06 | 16,06 | 2.673.500 | 16,81 | 16,00 | 16,81 | 00:00:00 | | 2000-12-07 | 16,00 | 2.978.500 | 16,45 | 15,77 | 15,93 | 00:00:00 | | 2000-12-08 | 16,06 | 1.063.500 | 16,22 | 15,85 | 15,95 | 00:00:00 | | 2000-12-11 | 16,65 | 2.445.000 | 16,66 | 15,87 | 16,15 | 00:00:00 | | 2000-12-12 | 16,99 | 2.203.000 | 17,06 | 16,30 | 16,45 | 00:00:00 | | 2000-12-13 | 16,94 | 1.281.000 | 17,02 | 16,80 | 16,99 | 00:00:00 | | 2000-12-14 | 16,21 | 2.015.700 | 17,05 | 16,16 | 17,05 | 00:00:00 | | 2000-12-15 | 15,91 | 3.937.500 | 16,40 | 15,81 | 15,81 | 00:00:00 | | 2000-12-18 | 15,44 | 2.684.500 | 16,20 | 15,35 | 16,20 | 00:00:00 | | 2000-12-19 | 16,33 | 2.734.700 | 16,35 | 15,12 | 15,60 | 00:00:00 | | 2000-12-20 | 15,73 | 2.610.500 | 16,35 | 15,70 | 15,83 | 00:00:00 | | 2000-12-21 | 16,56 | 3.902.200 | 16,56 | 15,62 | 15,90 | 00:00:00 | | 2000-12-22 | 16,79 | 1.255.000 | 17,00 | 16,40 | 16,55 | 00:00:00 | | 2000-12-25 | 16,79 | 0 | 16,79 | 16,79 | 16,79 | 00:00:00 | | 2000-12-26 | 16,79 | 0 | 16,79 | 16,79 | 16,79 | 00:00:00 | | 2000-12-27 | 17,10 | 505.500 | 17,10 | 16,76 | 16,93 | 00:00:00 | | 2000-12-28 | 17,23 | 751.500 | 17,35 | 17,04 | 17,16 | 00:00:00 | | 2000-12-29 | 16,97 | 537.200 | 17,37 | 16,67 | 17,37 | 00:00:00 | | 2001-01-01 | 16,97 | 0 | 16,97 | 16,97 | 16,97 | 00:00:00 | | 2001-01-02 | 16,80 | 918.700 | 16,99 | 16,41 | 16,41 | 00:00:00 | | 2001-01-03 | 16,60 | 1.870.000 | 17,14 | 16,46 | 16,61 | 00:00:00 | | 2001-01-04 | 16,25 | 2.023.700 | 17,05 | 16,05 | 17,05 | 00:00:00 | | 2001-01-05 | 15,84 | 2.705.500 | 16,40 | 15,33 | 16,26 | 00:00:00 | | 2001-01-08 | 16,44 | 2.040.700 | 16,45 | 15,53 | 15,79 | 00:00:00 | | 2001-01-09 | 15,53 | 2.427.000 | 16,30 | 15,53 | 16,20 | 00:00:00 | | 2001-01-10 | 15,49 | 3.330.700 | 15,67 | 14,86 | 15,59 | 00:00:00 | | 2001-01-11 | 15,45 | 3.267.700 | 15,52 | 14,80 | 15,20 | 00:00:00 | | 2001-01-12 | 16,06 | 3.201.200 | 16,15 | 15,40 | 15,40 | 00:00:00 | | 2001-01-15 | 16,38 | 1.588.500 | 16,45 | 15,95 | 16,00 | 00:00:00 | | 2001-01-16 | 16,28 | 1.140.700 | 16,58 | 16,22 | 16,55 | 00:00:00 | | 2001-01-17 | 16,59 | 1.338.200 | 16,59 | 16,21 | 16,36 | 00:00:00 | | 2001-01-18 | 16,12 | 2.576.200 | 16,58 | 15,91 | 16,30 | 00:00:00 | | 2001-01-19 | 15,83 | 3.152.200 | 16,20 | 15,65 | 16,20 | 00:00:00 | | 2001-01-22 | 15,84 | 1.645.500 | 16,03 | 15,76 | 16,00 | 00:00:00 | | 2001-01-23 | 16,00 | 2.530.700 | 16,32 | 15,85 | 15,85 | 00:00:00 | | 2001-01-24 | 16,00 | 0 | 16,00 | 16,00 | 16,00 | 00:00:00 | | 2001-01-25 | 16,21 | 1.487.200 | 16,21 | 15,92 | 16,12 | 00:00:00 | | 2001-01-26 | 16,21 | 0 | 16,21 | 16,21 | 16,21 | 00:00:00 | | 2001-01-29 | 16,20 | 1.559.500 | 16,64 | 16,20 | 16,40 | 00:00:00 | | 2001-01-30 | 16,41 | 1.162.200 | 16,58 | 16,30 | 16,36 | 00:00:00 | | 2001-01-31 | 16,69 | 1.230.000 | 16,69 | 16,22 | 16,49 | 00:00:00 | | 2001-02-01 | 16,66 | 1.584.500 | 16,68 | 16,40 | 16,68 | 00:00:00 | | 2001-02-02 | 16,50 | 1.064.200 | 16,66 | 16,35 | 16,59 | 00:00:00 | | 2001-02-05 | 16,45 | 1.061.000 | 16,64 | 16,16 | 16,29 | 00:00:00 | | 2001-02-06 | 16,51 | 1.452.000 | 16,70 | 16,42 | 16,42 | 00:00:00 | | 2001-02-07 | 16,45 | 1.135.500 | 16,57 | 16,38 | 16,53 | 00:00:00 | | 2001-02-08 | 16,56 | 723.500 | 16,61 | 16,40 | 16,42 | 00:00:00 | | 2001-02-09 | 16,90 | 4.698.200 | 17,06 | 16,32 | 16,40 | 00:00:00 | | 2001-02-12 | 17,75 | 5.057.000 | 17,85 | 17,10 | 17,10 | 00:00:00 | | 2001-02-13 | 17,60 | 3.054.000 | 17,70 | 17,39 | 17,70 | 00:00:00 | | 2001-02-14 | 17,39 | 810.500 | 17,62 | 17,32 | 17,54 | 00:00:00 | | 2001-02-15 | 17,66 | 2.470.200 | 17,66 | 17,30 | 17,48 | 00:00:00 | | 2001-02-16 | 17,10 | 3.616.000 | 17,45 | 16,78 | 17,32 | 00:00:00 | | 2001-02-19 | 17,48 | 1.916.200 | 17,50 | 16,95 | 17,00 | 00:00:00 | | 2001-02-20 | 17,02 | 2.108.200 | 17,49 | 16,98 | 17,49 | 00:00:00 | | 2001-02-21 | 16,55 | 1.974.000 | 17,00 | 16,50 | 16,98 | 00:00:00 | | 2001-02-22 | 16,05 | 2.781.000 | 16,42 | 15,86 | 16,31 | 00:00:00 | | 2001-02-23 | 16,00 | 2.845.200 | 16,40 | 15,65 | 16,10 | 00:00:00 | | 2001-02-26 | 15,78 | 1.450.700 | 16,30 | 15,68 | 16,30 | 00:00:00 | | 2001-02-27 | 15,72 | 1.519.000 | 15,92 | 15,53 | 15,81 | 00:00:00 | | 2001-02-28 | 16,32 | 2.491.000 | 16,38 | 15,71 | 15,78 | 00:00:00 | | 2001-03-01 | 16,02 | 1.433.000 | 16,42 | 15,96 | 16,25 | 00:00:00 | | 2001-03-02 | 15,95 | 2.470.700 | 16,14 | 15,70 | 16,14 | 00:00:00 | | 2001-03-05 | 15,12 | 3.251.000 | 15,95 | 15,03 | 15,84 | 00:00:00 | | 2001-03-06 | 15,42 | 1.533.200 | 15,54 | 15,06 | 15,26 | 00:00:00 | | 2001-03-07 | 15,53 | 1.021.500 | 15,68 | 15,30 | 15,48 | 00:00:00 | | 2001-03-08 | 16,39 | 4.452.700 | 16,39 | 15,35 | 15,36 | 00:00:00 | | 2001-03-09 | 16,17 | 2.461.500 | 16,61 | 16,07 | 16,15 | 00:00:00 | | 2001-03-12 | 15,69 | 1.982.000 | 16,22 | 15,50 | 16,20 | 00:00:00 | | 2001-03-13 | 15,70 | 3.595.200 | 15,99 | 15,36 | 15,41 | 00:00:00 | | 2001-03-14 | 15,70 | 0 | 15,70 | 15,70 | 15,70 | 00:00:00 | | 2001-03-15 | 14,71 | 1.881.500 | 15,03 | 14,62 | 14,88 | 00:00:00 | | 2001-03-16 | 14,47 | 5.031.200 | 14,90 | 14,30 | 14,72 | 00:00:00 | | 2001-03-19 | 14,45 | 1.705.600 | 14,64 | 14,21 | 14,35 | 00:00:00 | | 2001-03-20 | 14,16 | 2.389.800 | 14,48 | 14,08 | 14,35 | 00:00:00 | | 2001-03-21 | 13,76 | 2.100.300 | 14,17 | 13,69 | 14,00 | 00:00:00 | | 2001-03-22 | 12,80 | 3.597.600 | 13,90 | 12,80 | 13,89 | 00:00:00 | | 2001-03-23 | 13,37 | 3.718.100 | 13,37 | 12,90 | 13,15 | 00:00:00 | | 2001-03-26 | 13,70 | 2.625.600 | 13,88 | 13,22 | 13,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
