|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 13,70 | 2.625.600 | 13,88 | 13,22 | 13,36 | 00:00:00 | | 2001-03-27 | 14,25 | 2.393.200 | 14,38 | 13,61 | 13,69 | 00:00:00 | | 2001-03-28 | 14,35 | 1.723.100 | 14,42 | 14,05 | 14,26 | 00:00:00 | | 2001-03-29 | 14,45 | 2.142.500 | 14,45 | 13,90 | 13,91 | 00:00:00 | | 2001-03-30 | 14,21 | 1.494.500 | 14,62 | 14,20 | 14,33 | 00:00:00 | | 2001-04-02 | 14,45 | 1.669.600 | 14,46 | 14,02 | 14,31 | 00:00:00 | | 2001-04-03 | 13,83 | 1.263.100 | 14,30 | 13,83 | 14,27 | 00:00:00 | | 2001-04-04 | 13,68 | 3.064.800 | 13,90 | 13,58 | 13,88 | 00:00:00 | | 2001-04-05 | 13,96 | 2.984.400 | 14,10 | 13,69 | 13,85 | 00:00:00 | | 2001-04-06 | 14,17 | 2.475.700 | 14,21 | 13,95 | 14,02 | 00:00:00 | | 2001-04-09 | 14,63 | 3.090.400 | 14,75 | 13,90 | 13,90 | 00:00:00 | | 2001-04-10 | 14,70 | 2.224.200 | 14,82 | 14,53 | 14,57 | 00:00:00 | | 2001-04-11 | 14,42 | 1.628.800 | 14,94 | 14,35 | 14,65 | 00:00:00 | | 2001-04-12 | 14,72 | 1.534.000 | 15,00 | 14,44 | 14,44 | 00:00:00 | | 2001-04-13 | 14,72 | 0 | 14,72 | 14,72 | 14,72 | 00:00:00 | | 2001-04-16 | 14,72 | 0 | 14,72 | 14,72 | 14,72 | 00:00:00 | | 2001-04-17 | 14,91 | 1.030.900 | 14,92 | 14,42 | 14,51 | 00:00:00 | | 2001-04-18 | 14,99 | 2.612.300 | 15,04 | 14,66 | 15,02 | 00:00:00 | | 2001-04-19 | 14,54 | 1.582.200 | 14,92 | 14,53 | 14,90 | 00:00:00 | | 2001-04-20 | 14,02 | 2.754.800 | 14,75 | 13,98 | 14,75 | 00:00:00 | | 2001-04-23 | 13,60 | 3.059.500 | 14,15 | 13,51 | 14,01 | 00:00:00 | | 2001-04-24 | 13,83 | 3.505.600 | 13,90 | 13,43 | 13,43 | 00:00:00 | | 2001-04-25 | 13,99 | 1.119.200 | 14,03 | 13,74 | 13,75 | 00:00:00 | | 2001-04-26 | 13,74 | 1.210.800 | 14,03 | 13,61 | 14,00 | 00:00:00 | | 2001-04-27 | 14,11 | 1.803.100 | 14,25 | 13,62 | 13,68 | 00:00:00 | | 2001-04-30 | 14,27 | 1.329.200 | 14,50 | 14,11 | 14,17 | 00:00:00 | | 2001-05-01 | 14,27 | 0 | 14,27 | 14,27 | 14,27 | 00:00:00 | | 2001-05-02 | 14,46 | 1.791.600 | 14,62 | 14,41 | 14,45 | 00:00:00 | | 2001-05-03 | 12,30 | 78.173.200 | 13,47 | 11,86 | 12,28 | 00:00:00 | | 2001-05-04 | 12,18 | 15.370.300 | 12,44 | 12,02 | 12,35 | 00:00:00 | | 2001-05-07 | 12,18 | 0 | 12,18 | 12,18 | 12,18 | 00:00:00 | | 2001-05-08 | 12,07 | 8.941.800 | 12,23 | 11,58 | 11,85 | 00:00:00 | | 2001-05-09 | 12,22 | 3.685.600 | 12,26 | 11,98 | 12,10 | 00:00:00 | | 2001-05-10 | 12,30 | 5.081.700 | 12,37 | 12,19 | 12,23 | 00:00:00 | | 2001-05-11 | 12,24 | 2.615.700 | 12,38 | 12,22 | 12,31 | 00:00:00 | | 2001-05-14 | 12,18 | 2.470.400 | 12,28 | 12,06 | 12,28 | 00:00:00 | | 2001-05-15 | 12,09 | 1.796.300 | 12,24 | 12,09 | 12,19 | 00:00:00 | | 2001-05-16 | 11,88 | 4.345.100 | 12,06 | 11,82 | 12,02 | 00:00:00 | | 2001-05-17 | 12,09 | 4.791.600 | 12,19 | 11,91 | 12,00 | 00:00:00 | | 2001-05-18 | 12,29 | 5.422.100 | 12,34 | 11,98 | 12,00 | 00:00:00 | | 2001-05-21 | 12,13 | 1.915.400 | 12,25 | 12,11 | 12,24 | 00:00:00 | | 2001-05-22 | 12,53 | 8.142.400 | 12,62 | 12,11 | 12,11 | 00:00:00 | | 2001-05-23 | 12,44 | 5.568.400 | 12,74 | 12,38 | 12,45 | 00:00:00 | | 2001-05-24 | 12,51 | 2.063.500 | 12,58 | 12,39 | 12,39 | 00:00:00 | | 2001-05-25 | 12,45 | 6.000.200 | 12,69 | 12,40 | 12,59 | 00:00:00 | | 2001-05-28 | 12,39 | 1.869.900 | 12,56 | 12,31 | 12,48 | 00:00:00 | | 2001-05-29 | 12,38 | 3.501.000 | 12,53 | 12,35 | 12,41 | 00:00:00 | | 2001-05-30 | 12,30 | 2.562.100 | 12,39 | 12,24 | 12,34 | 00:00:00 | | 2001-05-31 | 12,34 | 2.663.100 | 12,38 | 12,24 | 12,25 | 00:00:00 | | 2001-06-01 | 12,49 | 2.575.400 | 12,55 | 12,26 | 12,33 | 00:00:00 | | 2001-06-04 | 12,41 | 774.100 | 12,50 | 12,36 | 12,50 | 00:00:00 | | 2001-06-05 | 12,63 | 2.133.600 | 12,63 | 12,35 | 12,47 | 00:00:00 | | 2001-06-06 | 12,60 | 1.603.500 | 12,65 | 12,52 | 12,65 | 00:00:00 | | 2001-06-07 | 12,71 | 1.841.400 | 12,71 | 12,51 | 12,55 | 00:00:00 | | 2001-06-08 | 12,69 | 2.062.400 | 12,75 | 12,60 | 12,70 | 00:00:00 | | 2001-06-11 | 12,78 | 2.316.800 | 12,83 | 12,58 | 12,63 | 00:00:00 | | 2001-06-12 | 12,59 | 2.252.100 | 12,83 | 12,51 | 12,75 | 00:00:00 | | 2001-06-13 | 12,50 | 1.996.600 | 12,63 | 12,38 | 12,58 | 00:00:00 | | 2001-06-14 | 12,44 | 1.391.400 | 12,46 | 12,32 | 12,42 | 00:00:00 | | 2001-06-15 | 12,20 | 3.698.000 | 12,34 | 12,20 | 12,23 | 00:00:00 | | 2001-06-18 | 12,27 | 1.035.800 | 12,28 | 12,15 | 12,24 | 00:00:00 | | 2001-06-19 | 12,30 | 1.752.100 | 12,42 | 12,18 | 12,18 | 00:00:00 | | 2001-06-20 | 12,32 | 1.331.300 | 12,35 | 12,02 | 12,26 | 00:00:00 | | 2001-06-21 | 12,30 | 1.080.600 | 12,37 | 12,26 | 12,35 | 00:00:00 | | 2001-06-22 | 12,30 | 1.438.200 | 12,32 | 12,17 | 12,28 | 00:00:00 | | 2001-06-25 | 12,44 | 1.786.700 | 12,54 | 12,20 | 12,24 | 00:00:00 | | 2001-06-26 | 12,35 | 3.399.200 | 12,41 | 12,26 | 12,38 | 00:00:00 | | 2001-06-27 | 12,19 | 1.751.400 | 12,45 | 12,19 | 12,31 | 00:00:00 | | 2001-06-28 | 12,17 | 3.080.800 | 12,24 | 11,90 | 12,16 | 00:00:00 | | 2001-06-29 | 12,46 | 2.923.500 | 12,53 | 12,07 | 12,26 | 00:00:00 | | 2001-07-02 | 12,62 | 2.331.200 | 12,67 | 12,37 | 12,55 | 00:00:00 | | 2001-07-03 | 12,75 | 3.807.000 | 12,84 | 12,54 | 12,54 | 00:00:00 | | 2001-07-04 | 12,74 | 1.404.900 | 12,87 | 12,70 | 12,78 | 00:00:00 | | 2001-07-05 | 12,85 | 1.943.900 | 12,87 | 12,63 | 12,63 | 00:00:00 | | 2001-07-06 | 12,86 | 3.551.300 | 13,00 | 12,78 | 12,82 | 00:00:00 | | 2001-07-09 | 12,90 | 1.987.400 | 12,95 | 12,70 | 12,84 | 00:00:00 | | 2001-07-10 | 12,55 | 2.631.300 | 12,90 | 12,51 | 12,90 | 00:00:00 | | 2001-07-11 | 12,39 | 2.100.600 | 12,58 | 12,38 | 12,50 | 00:00:00 | | 2001-07-12 | 12,44 | 1.676.900 | 12,52 | 12,42 | 12,47 | 00:00:00 | | 2001-07-13 | 12,44 | 0 | 12,44 | 12,44 | 12,44 | 00:00:00 | | 2001-07-16 | 12,53 | 1.034.400 | 12,60 | 12,39 | 12,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
