Última Hora: "Professor que agrediu aluno durante aula em escola de Lisboa fica em liberdade - Observador" Tue, 22 Oct 2019 12:53:00 GMT    "N26 quer conceder crédito em Portugal - Jornal de Negócios - Portugal" Tue, 22 Oct 2019 19:00:00 GMT    "Novo Governo terá um ministério com 10 secretários de Estado? - Polígrafo" Tue, 22 Oct 2019 15:23:00 GMT    "A guerra na Síria. Erdogan e Putin fazem acordo para patrulhar Nordeste da Síria - PÚBLICO" Tue, 22 Oct 2019 18:02:00 GMT   "O Brexit está suspenso: uma história contada em três atos (e com guião para o que se segue) - Expresso" Tue, 22 Oct 2019 22:25:09 GMT    "Marcelo quer Governo de legislatura e não comenta número de governantes - RTP" Tue, 22 Oct 2019 20:22:00 GMT    "Ordem suspende médico Artur Carvalho: "Há fortes indícios de que queixas poderão ter fundamento" - Diário de Notícias - Lisboa" Tue, 22 Oct 2019 19:12:00 GMT    "Pensões conjuntas da CGA e Segurança Social demoram 300 dias a serem despachadas. A culpa é da Segurança Social - ECO Economia Online" Tue, 22 Oct 2019 18:28:03 GMT    "Tribunal Constitucional recusa reclamação do PSD sobre votos dos emigrantes - Jornal de Notícias" Tue, 22 Oct 2019 14:42:00 GMT    ""Risco de desvio". Bruxelas com reservas sobre esboço do OE2020 - ZAP" Tue, 22 Oct 2019 10:15:03 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,195 (+0,302%) American Internat - [Ticker: AIG]Gráfico American Internat  Noticias American Internat  Descargar Históricos de Metastock American Internat y Otros  Análisis Técnico American Internat  
Última Transacción64,805Hora de Cotización2017-11-01 - 19:35:00
Variación+0,195 (+0,302%)Rango 52 Semanas[0,000 - 0,000]
Máximo65,090Mínimo64,510
Volumen2.175.599Volumen Medio (3m)0
Demanda / Oferta64,800 x 1.600 - 64,810 x 1.600Yield
Cierre Anterior64,610PER0,00%
Apertura64,920EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03103,943.331.500107,44103,00107,1200:00:00
2000-01-0498,627.281.900102,1298,31101,5000:00:00
2000-01-0598,865.331.60099,9496,6298,6200:00:00
2000-01-06101,875.583.000103,6298,5099,0000:00:00
2000-01-07109,506.574.600109,94103,25103,6200:00:00
2000-01-10107,563.260.400109,69107,06109,5000:00:00
2000-01-11105,813.885.700108,94104,00107,7500:00:00
2000-01-12109,004.889.700110,62106,00106,0000:00:00
2000-01-13112,004.669.000113,06109,00109,0000:00:00
2000-01-14114,065.667.600114,50111,62112,3100:00:00
2000-01-18108,374.981.500112,31107,87112,2500:00:00
2000-01-19106,254.740.700109,94105,81108,6200:00:00
2000-01-20105,344.389.000107,19103,00107,0000:00:00
2000-01-21103,944.482.300105,25102,06105,2500:00:00
2000-01-24101,563.373.200104,75100,37103,9400:00:00
2000-01-25102,943.405.000103,69101,12101,4400:00:00
2000-01-26105,504.268.200105,69102,75103,1900:00:00
2000-01-27105,254.063.600105,94103,25105,6200:00:00
2000-01-28102,004.566.000104,62101,00104,6200:00:00
2000-01-31104,374.177.800104,37100,12102,5000:00:00
2000-02-01102,374.206.900103,94101,00103,6200:00:00
2000-02-02102,313.042.000103,44101,25102,8700:00:00
2000-02-03101,317.552.300102,2598,12101,5000:00:00
2000-02-04100,752.785.900102,3799,81101,9400:00:00
2000-02-0797,625.063.50099,9497,3199,8700:00:00
2000-02-0895,9411.284.30097,8193,0696,3700:00:00
2000-02-0997,317.148.20097,6295,5096,7500:00:00
2000-02-1094,316.515.80098,6293,2598,5000:00:00
2000-02-1194,814.679.20095,7593,8195,3100:00:00
2000-02-1493,693.580.20096,1993,3795,3700:00:00
2000-02-1596,446.149.10097,2593,0094,0000:00:00
2000-02-1694,004.974.60095,5093,0095,0000:00:00
2000-02-1792,624.509.40095,4491,8795,3700:00:00
2000-02-1889,448.339.40092,2588,5091,7500:00:00
2000-02-2286,758.921.80089,2585,5088,8100:00:00
2000-02-2385,509.484.90086,5684,5685,7500:00:00
2000-02-2483,127.889.20085,3782,7585,2500:00:00
2000-02-2583,625.719.50085,1983,1283,3700:00:00
2000-02-2887,197.350.00088,8785,0085,0000:00:00
2000-02-2988,447.460.70089,9485,8188,0000:00:00
2000-03-0189,564.849.80090,1287,6289,2500:00:00
2000-03-0287,004.107.10089,6286,6289,3100:00:00
2000-03-0387,374.644.70088,9485,6288,8700:00:00
2000-03-0684,755.659.50087,1283,8187,1200:00:00
2000-03-0781,447.696.20085,0679,5085,0000:00:00
2000-03-0883,009.467.10085,1278,5680,4400:00:00
2000-03-0982,947.180.30083,1980,8182,1200:00:00
2000-03-1083,005.792.10083,9481,7583,1200:00:00
2000-03-1386,256.413.80086,4481,6282,0000:00:00
2000-03-1485,755.895.30086,7585,3186,7500:00:00
2000-03-1591,4412.012.90091,4485,3186,3700:00:00
2000-03-1699,9411.094.000100,2592,2592,7500:00:00
2000-03-1797,377.378.000101,1996,6999,8700:00:00
2000-03-2099,003.709.60099,4497,3798,5000:00:00
2000-03-21100,506.080.700101,3798,3198,7500:00:00
2000-03-2299,504.520.800100,0698,1999,8700:00:00
2000-03-23104,316.469.200105,5099,5699,6900:00:00
2000-03-24107,625.497.200108,37104,75105,0000:00:00
2000-03-27104,124.315.300107,44103,75106,8700:00:00
2000-03-28104,314.944.600105,94101,75102,3700:00:00
2000-03-29106,445.002.200107,12103,37104,2500:00:00
2000-03-30108,697.403.100111,12105,62106,3100:00:00
2000-03-31109,505.927.200110,44108,06108,9400:00:00
2000-04-03117,627.135.900118,44109,75109,7500:00:00
2000-04-04114,879.525.400118,87110,62116,6200:00:00
2000-04-05109,874.508.500114,69109,44114,1200:00:00
2000-04-06111,194.105.800111,19107,75109,8700:00:00
2000-04-07108,754.462.300113,87107,50110,8700:00:00
2000-04-10113,123.443.700113,94108,56108,7500:00:00
2000-04-11115,945.385.900116,56113,12113,3700:00:00
2000-04-12115,625.992.300119,25115,56116,4400:00:00
2000-04-13113,373.894.000115,25112,00114,4400:00:00
2000-04-14107,879.141.000111,25101,94111,0000:00:00
2000-04-17101,627.064.400106,31100,62103,8100:00:00
2000-04-18105,195.446.300105,62100,06101,3700:00:00
2000-04-19105,004.331.500105,25102,44104,9400:00:00
2000-04-20108,373.947.400109,12104,44104,9400:00:00
2000-04-24111,874.018.800111,94108,25108,3700:00:00
2000-04-25115,004.589.700116,56110,00111,5000:00:00
2000-04-26114,003.001.900116,00113,62115,5000:00:00
2000-04-27110,564.719.300114,25110,31112,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters