|
 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 | | 2001-11-05 | 11,77 | 1.351.900 | 11,86 | 11,55 | 11,55 | 00:00:00 | | 2001-11-06 | 11,81 | 1.374.600 | 11,89 | 11,65 | 11,88 | 00:00:00 | | 2001-11-07 | 11,99 | 2.021.900 | 11,99 | 11,72 | 11,86 | 00:00:00 | | 2001-11-08 | 12,21 | 5.009.100 | 12,38 | 11,97 | 12,00 | 00:00:00 | | 2001-11-09 | 12,23 | 1.434.600 | 12,31 | 12,04 | 12,04 | 00:00:00 | | 2001-11-12 | 12,05 | 3.455.500 | 12,41 | 11,77 | 12,13 | 00:00:00 | | 2001-11-13 | 12,34 | 0 | 12,34 | 12,34 | 12,34 | 00:00:00 | | 2001-11-14 | 11,64 | 23.218.600 | 11,86 | 11,36 | 11,70 | 00:00:00 | | 2001-11-15 | 11,85 | 7.896.300 | 11,98 | 11,53 | 11,68 | 00:00:00 | | 2001-11-16 | 11,99 | 4.454.400 | 12,08 | 11,81 | 12,00 | 00:00:00 | | 2001-11-19 | 11,94 | 3.518.300 | 12,08 | 11,87 | 11,94 | 00:00:00 | | 2001-11-20 | 11,80 | 3.096.600 | 11,94 | 11,79 | 11,91 | 00:00:00 | | 2001-11-21 | 12,08 | 2.474.600 | 12,09 | 11,75 | 11,75 | 00:00:00 | | 2001-11-22 | 11,94 | 1.512.000 | 12,08 | 11,92 | 12,03 | 00:00:00 | | 2001-11-23 | 11,98 | 1.456.400 | 12,00 | 11,90 | 12,00 | 00:00:00 | | 2001-11-26 | 12,07 | 2.308.600 | 12,11 | 11,98 | 12,00 | 00:00:00 | | 2001-11-27 | 11,76 | 2.588.900 | 12,10 | 11,63 | 12,02 | 00:00:00 | | 2001-11-28 | 11,52 | 4.432.400 | 11,77 | 11,28 | 11,77 | 00:00:00 | | 2001-11-29 | 11,73 | 4.122.200 | 11,90 | 11,42 | 11,42 | 00:00:00 | | 2001-11-30 | 11,73 | 4.767.400 | 11,82 | 11,57 | 11,75 | 00:00:00 | | 2001-12-03 | 11,50 | 2.652.700 | 11,72 | 11,37 | 11,72 | 00:00:00 | | 2001-12-04 | 11,74 | 2.641.800 | 11,82 | 11,45 | 11,60 | 00:00:00 | | 2001-12-05 | 12,03 | 4.082.100 | 12,11 | 11,78 | 11,78 | 00:00:00 | | 2001-12-06 | 12,06 | 2.646.600 | 12,25 | 11,99 | 12,13 | 00:00:00 | | 2001-12-07 | 12,30 | 2.370.900 | 12,34 | 12,07 | 12,09 | 00:00:00 | | 2001-12-10 | 12,11 | 1.437.200 | 12,30 | 12,06 | 12,30 | 00:00:00 | | 2001-12-11 | 12,12 | 1.879.500 | 12,24 | 11,98 | 12,02 | 00:00:00 | | 2001-12-12 | 12,06 | 1.849.300 | 12,25 | 12,01 | 12,19 | 00:00:00 | | 2001-12-13 | 12,06 | 2.480.800 | 12,18 | 11,79 | 12,18 | 00:00:00 | | 2001-12-14 | 11,95 | 3.739.200 | 12,16 | 11,87 | 11,93 | 00:00:00 | | 2001-12-17 | 12,45 | 3.229.900 | 12,45 | 11,85 | 11,85 | 00:00:00 | | 2001-12-18 | 12,12 | 2.029.100 | 12,41 | 12,09 | 12,32 | 00:00:00 | | 2001-12-19 | 11,90 | 2.534.400 | 12,21 | 11,77 | 12,01 | 00:00:00 | | 2001-12-20 | 12,00 | 2.430.600 | 12,04 | 11,85 | 11,91 | 00:00:00 | | 2001-12-21 | 12,23 | 4.129.900 | 12,25 | 11,85 | 11,85 | 00:00:00 | | 2001-12-24 | 12,23 | 0 | 12,23 | 12,23 | 12,23 | 00:00:00 | | 2001-12-25 | 12,23 | 0 | 12,23 | 12,23 | 12,23 | 00:00:00 | | 2001-12-26 | 12,23 | 0 | 12,23 | 12,23 | 12,23 | 00:00:00 | | 2001-12-27 | 12,24 | 992.700 | 12,28 | 12,05 | 12,05 | 00:00:00 | | 2001-12-28 | 12,35 | 1.574.400 | 12,40 | 12,15 | 12,27 | 00:00:00 | | 2001-12-31 | 12,35 | 0 | 12,35 | 12,35 | 12,35 | 00:00:00 | | 2002-01-01 | 12,35 | 0 | 12,35 | 12,35 | 12,35 | 00:00:00 | | 2002-01-02 | 12,32 | 932.900 | 12,41 | 12,21 | 12,35 | 00:00:00 | | 2002-01-03 | 12,20 | 1.610.200 | 12,39 | 12,16 | 12,39 | 00:00:00 | | 2002-01-04 | 12,03 | 2.511.700 | 12,39 | 11,99 | 12,28 | 00:00:00 | | 2002-01-07 | 11,89 | 1.691.200 | 12,22 | 11,85 | 12,07 | 00:00:00 | | 2002-01-08 | 12,27 | 4.250.500 | 12,36 | 11,90 | 11,90 | 00:00:00 | | 2002-01-09 | 12,54 | 4.501.800 | 12,68 | 12,21 | 12,34 | 00:00:00 | | 2002-01-10 | 12,46 | 2.464.300 | 12,65 | 12,36 | 12,58 | 00:00:00 | | 2002-01-11 | 12,37 | 2.356.700 | 12,57 | 12,20 | 12,50 | 00:00:00 | | 2002-01-14 | 12,04 | 1.863.100 | 12,44 | 12,01 | 12,21 | 00:00:00 | | 2002-01-15 | 12,25 | 2.244.000 | 12,34 | 12,04 | 12,05 | 00:00:00 | | 2002-01-16 | 12,16 | 1.251.100 | 12,20 | 12,06 | 12,14 | 00:00:00 | | 2002-01-17 | 12,35 | 2.756.500 | 12,35 | 12,10 | 12,17 | 00:00:00 | | 2002-01-18 | 12,27 | 2.746.000 | 12,34 | 12,20 | 12,20 | 00:00:00 | | 2002-01-21 | 12,23 | 1.416.900 | 12,39 | 12,15 | 12,31 | 00:00:00 | | 2002-01-22 | 12,01 | 2.219.700 | 12,33 | 12,01 | 12,23 | 00:00:00 | | 2002-01-23 | 11,89 | 3.506.000 | 12,08 | 11,89 | 12,01 | 00:00:00 | | 2002-01-24 | 11,96 | 2.009.900 | 12,05 | 11,85 | 12,05 | 00:00:00 | | 2002-01-25 | 11,87 | 2.344.200 | 12,01 | 11,82 | 11,94 | 00:00:00 | | 2002-01-28 | 12,00 | 1.739.000 | 12,05 | 11,91 | 12,04 | 00:00:00 | | 2002-01-29 | 11,88 | 2.052.900 | 12,01 | 11,85 | 11,99 | 00:00:00 | | 2002-01-30 | 11,70 | 1.862.700 | 11,92 | 11,70 | 11,83 | 00:00:00 | | 2002-01-31 | 11,45 | 4.174.400 | 11,84 | 11,38 | 11,81 | 00:00:00 | | 2002-02-01 | 11,22 | 7.166.800 | 11,49 | 11,10 | 11,48 | 00:00:00 | | 2002-02-04 | 11,28 | 3.523.100 | 11,46 | 11,15 | 11,25 | 00:00:00 | | 2002-02-05 | 11,22 | 3.119.600 | 11,34 | 11,14 | 11,25 | 00:00:00 | | 2002-02-06 | 11,00 | 2.333.100 | 11,32 | 10,90 | 11,25 | 00:00:00 | | 2002-02-07 | 11,24 | 3.019.500 | 11,29 | 10,91 | 11,06 | 00:00:00 | | 2002-02-08 | 11,27 | 2.940.400 | 11,40 | 11,20 | 11,25 | 00:00:00 | | 2002-02-11 | 10,87 | 2.431.800 | 11,35 | 10,86 | 11,35 | 00:00:00 | | 2002-02-12 | 10,76 | 2.147.700 | 11,04 | 10,70 | 10,99 | 00:00:00 | | 2002-02-13 | 10,92 | 2.769.300 | 10,98 | 10,60 | 10,70 | 00:00:00 | | 2002-02-14 | 10,97 | 3.054.400 | 11,07 | 10,86 | 11,00 | 00:00:00 | | 2002-02-15 | 11,02 | 2.428.400 | 11,09 | 10,95 | 10,98 | 00:00:00 | | 2002-02-18 | 10,91 | 1.055.100 | 11,06 | 10,86 | 11,01 | 00:00:00 | | 2002-02-19 | 10,72 | 1.757.700 | 10,91 | 10,63 | 10,82 | 00:00:00 | | 2002-02-20 | 10,32 | 3.806.900 | 10,80 | 10,28 | 10,76 | 00:00:00 | | 2002-02-21 | 10,64 | 4.679.900 | 10,77 | 10,49 | 10,49 | 00:00:00 | | 2002-02-22 | 10,40 | 3.225.200 | 10,63 | 10,38 | 10,59 | 00:00:00 | | 2002-02-25 | 10,30 | 2.686.400 | 10,47 | 10,22 | 10,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
