|
 American Internat - [Ticker: AIG] |     | | Última Transacción | 64,805 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,195 (+0,302%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 65,090 | Mínimo | 64,510 | | Volumen | 2.175.599 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 64,800 x 1.600 - 64,810 x 1.600 | Yield | | | Cierre Anterior | 64,610 | PER | 0,00% | | Apertura | 64,920 | 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 AIG desde 2000-01-01 hasta 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 103,94 | 3.331.500 | 107,44 | 103,00 | 107,12 | 00:00:00 | | 2000-01-04 | 98,62 | 7.281.900 | 102,12 | 98,31 | 101,50 | 00:00:00 | | 2000-01-05 | 98,86 | 5.331.600 | 99,94 | 96,62 | 98,62 | 00:00:00 | | 2000-01-06 | 101,87 | 5.583.000 | 103,62 | 98,50 | 99,00 | 00:00:00 | | 2000-01-07 | 109,50 | 6.574.600 | 109,94 | 103,25 | 103,62 | 00:00:00 | | 2000-01-10 | 107,56 | 3.260.400 | 109,69 | 107,06 | 109,50 | 00:00:00 | | 2000-01-11 | 105,81 | 3.885.700 | 108,94 | 104,00 | 107,75 | 00:00:00 | | 2000-01-12 | 109,00 | 4.889.700 | 110,62 | 106,00 | 106,00 | 00:00:00 | | 2000-01-13 | 112,00 | 4.669.000 | 113,06 | 109,00 | 109,00 | 00:00:00 | | 2000-01-14 | 114,06 | 5.667.600 | 114,50 | 111,62 | 112,31 | 00:00:00 | | 2000-01-18 | 108,37 | 4.981.500 | 112,31 | 107,87 | 112,25 | 00:00:00 | | 2000-01-19 | 106,25 | 4.740.700 | 109,94 | 105,81 | 108,62 | 00:00:00 | | 2000-01-20 | 105,34 | 4.389.000 | 107,19 | 103,00 | 107,00 | 00:00:00 | | 2000-01-21 | 103,94 | 4.482.300 | 105,25 | 102,06 | 105,25 | 00:00:00 | | 2000-01-24 | 101,56 | 3.373.200 | 104,75 | 100,37 | 103,94 | 00:00:00 | | 2000-01-25 | 102,94 | 3.405.000 | 103,69 | 101,12 | 101,44 | 00:00:00 | | 2000-01-26 | 105,50 | 4.268.200 | 105,69 | 102,75 | 103,19 | 00:00:00 | | 2000-01-27 | 105,25 | 4.063.600 | 105,94 | 103,25 | 105,62 | 00:00:00 | | 2000-01-28 | 102,00 | 4.566.000 | 104,62 | 101,00 | 104,62 | 00:00:00 | | 2000-01-31 | 104,37 | 4.177.800 | 104,37 | 100,12 | 102,50 | 00:00:00 | | 2000-02-01 | 102,37 | 4.206.900 | 103,94 | 101,00 | 103,62 | 00:00:00 | | 2000-02-02 | 102,31 | 3.042.000 | 103,44 | 101,25 | 102,87 | 00:00:00 | | 2000-02-03 | 101,31 | 7.552.300 | 102,25 | 98,12 | 101,50 | 00:00:00 | | 2000-02-04 | 100,75 | 2.785.900 | 102,37 | 99,81 | 101,94 | 00:00:00 | | 2000-02-07 | 97,62 | 5.063.500 | 99,94 | 97,31 | 99,87 | 00:00:00 | | 2000-02-08 | 95,94 | 11.284.300 | 97,81 | 93,06 | 96,37 | 00:00:00 | | 2000-02-09 | 97,31 | 7.148.200 | 97,62 | 95,50 | 96,75 | 00:00:00 | | 2000-02-10 | 94,31 | 6.515.800 | 98,62 | 93,25 | 98,50 | 00:00:00 | | 2000-02-11 | 94,81 | 4.679.200 | 95,75 | 93,81 | 95,31 | 00:00:00 | | 2000-02-14 | 93,69 | 3.580.200 | 96,19 | 93,37 | 95,37 | 00:00:00 | | 2000-02-15 | 96,44 | 6.149.100 | 97,25 | 93,00 | 94,00 | 00:00:00 | | 2000-02-16 | 94,00 | 4.974.600 | 95,50 | 93,00 | 95,00 | 00:00:00 | | 2000-02-17 | 92,62 | 4.509.400 | 95,44 | 91,87 | 95,37 | 00:00:00 | | 2000-02-18 | 89,44 | 8.339.400 | 92,25 | 88,50 | 91,75 | 00:00:00 | | 2000-02-22 | 86,75 | 8.921.800 | 89,25 | 85,50 | 88,81 | 00:00:00 | | 2000-02-23 | 85,50 | 9.484.900 | 86,56 | 84,56 | 85,75 | 00:00:00 | | 2000-02-24 | 83,12 | 7.889.200 | 85,37 | 82,75 | 85,25 | 00:00:00 | | 2000-02-25 | 83,62 | 5.719.500 | 85,19 | 83,12 | 83,37 | 00:00:00 | | 2000-02-28 | 87,19 | 7.350.000 | 88,87 | 85,00 | 85,00 | 00:00:00 | | 2000-02-29 | 88,44 | 7.460.700 | 89,94 | 85,81 | 88,00 | 00:00:00 | | 2000-03-01 | 89,56 | 4.849.800 | 90,12 | 87,62 | 89,25 | 00:00:00 | | 2000-03-02 | 87,00 | 4.107.100 | 89,62 | 86,62 | 89,31 | 00:00:00 | | 2000-03-03 | 87,37 | 4.644.700 | 88,94 | 85,62 | 88,87 | 00:00:00 | | 2000-03-06 | 84,75 | 5.659.500 | 87,12 | 83,81 | 87,12 | 00:00:00 | | 2000-03-07 | 81,44 | 7.696.200 | 85,06 | 79,50 | 85,00 | 00:00:00 | | 2000-03-08 | 83,00 | 9.467.100 | 85,12 | 78,56 | 80,44 | 00:00:00 | | 2000-03-09 | 82,94 | 7.180.300 | 83,19 | 80,81 | 82,12 | 00:00:00 | | 2000-03-10 | 83,00 | 5.792.100 | 83,94 | 81,75 | 83,12 | 00:00:00 | | 2000-03-13 | 86,25 | 6.413.800 | 86,44 | 81,62 | 82,00 | 00:00:00 | | 2000-03-14 | 85,75 | 5.895.300 | 86,75 | 85,31 | 86,75 | 00:00:00 | | 2000-03-15 | 91,44 | 12.012.900 | 91,44 | 85,31 | 86,37 | 00:00:00 | | 2000-03-16 | 99,94 | 11.094.000 | 100,25 | 92,25 | 92,75 | 00:00:00 | | 2000-03-17 | 97,37 | 7.378.000 | 101,19 | 96,69 | 99,87 | 00:00:00 | | 2000-03-20 | 99,00 | 3.709.600 | 99,44 | 97,37 | 98,50 | 00:00:00 | | 2000-03-21 | 100,50 | 6.080.700 | 101,37 | 98,31 | 98,75 | 00:00:00 | | 2000-03-22 | 99,50 | 4.520.800 | 100,06 | 98,19 | 99,87 | 00:00:00 | | 2000-03-23 | 104,31 | 6.469.200 | 105,50 | 99,56 | 99,69 | 00:00:00 | | 2000-03-24 | 107,62 | 5.497.200 | 108,37 | 104,75 | 105,00 | 00:00:00 | | 2000-03-27 | 104,12 | 4.315.300 | 107,44 | 103,75 | 106,87 | 00:00:00 | | 2000-03-28 | 104,31 | 4.944.600 | 105,94 | 101,75 | 102,37 | 00:00:00 | | 2000-03-29 | 106,44 | 5.002.200 | 107,12 | 103,37 | 104,25 | 00:00:00 | | 2000-03-30 | 108,69 | 7.403.100 | 111,12 | 105,62 | 106,31 | 00:00:00 | | 2000-03-31 | 109,50 | 5.927.200 | 110,44 | 108,06 | 108,94 | 00:00:00 | | 2000-04-03 | 117,62 | 7.135.900 | 118,44 | 109,75 | 109,75 | 00:00:00 | | 2000-04-04 | 114,87 | 9.525.400 | 118,87 | 110,62 | 116,62 | 00:00:00 | | 2000-04-05 | 109,87 | 4.508.500 | 114,69 | 109,44 | 114,12 | 00:00:00 | | 2000-04-06 | 111,19 | 4.105.800 | 111,19 | 107,75 | 109,87 | 00:00:00 | | 2000-04-07 | 108,75 | 4.462.300 | 113,87 | 107,50 | 110,87 | 00:00:00 | | 2000-04-10 | 113,12 | 3.443.700 | 113,94 | 108,56 | 108,75 | 00:00:00 | | 2000-04-11 | 115,94 | 5.385.900 | 116,56 | 113,12 | 113,37 | 00:00:00 | | 2000-04-12 | 115,62 | 5.992.300 | 119,25 | 115,56 | 116,44 | 00:00:00 | | 2000-04-13 | 113,37 | 3.894.000 | 115,25 | 112,00 | 114,44 | 00:00:00 | | 2000-04-14 | 107,87 | 9.141.000 | 111,25 | 101,94 | 111,00 | 00:00:00 | | 2000-04-17 | 101,62 | 7.064.400 | 106,31 | 100,62 | 103,81 | 00:00:00 | | 2000-04-18 | 105,19 | 5.446.300 | 105,62 | 100,06 | 101,37 | 00:00:00 | | 2000-04-19 | 105,00 | 4.331.500 | 105,25 | 102,44 | 104,94 | 00:00:00 | | 2000-04-20 | 108,37 | 3.947.400 | 109,12 | 104,44 | 104,94 | 00:00:00 | | 2000-04-24 | 111,87 | 4.018.800 | 111,94 | 108,25 | 108,37 | 00:00:00 | | 2000-04-25 | 115,00 | 4.589.700 | 116,56 | 110,00 | 111,50 | 00:00:00 | | 2000-04-26 | 114,00 | 3.001.900 | 116,00 | 113,62 | 115,50 | 00:00:00 | | 2000-04-27 | 110,56 | 4.719.300 | 114,25 | 110,31 | 112,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
