|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 65,75 | 4.711.100 | 65,97 | 64,06 | 64,25 | 00:00:00 | | 2002-11-15 | 67,89 | 7.988.200 | 67,90 | 65,24 | 65,50 | 00:00:00 | | 2002-11-18 | 66,50 | 5.453.700 | 68,18 | 66,40 | 67,90 | 00:00:00 | | 2002-11-19 | 66,57 | 4.987.700 | 67,59 | 66,10 | 66,51 | 00:00:00 | | 2002-11-20 | 67,41 | 6.522.200 | 67,41 | 66,22 | 66,50 | 00:00:00 | | 2002-11-21 | 66,91 | 8.870.100 | 68,25 | 66,29 | 67,58 | 00:00:00 | | 2002-11-22 | 65,50 | 7.384.100 | 67,39 | 65,49 | 67,00 | 00:00:00 | | 2002-11-25 | 65,10 | 5.419.400 | 66,26 | 64,63 | 65,50 | 00:00:00 | | 2002-11-26 | 62,35 | 6.696.000 | 65,10 | 62,21 | 65,10 | 00:00:00 | | 2002-11-27 | 64,67 | 5.393.800 | 64,96 | 62,61 | 62,71 | 00:00:00 | | 2002-11-29 | 65,15 | 2.333.300 | 65,54 | 64,52 | 64,92 | 00:00:00 | | 2002-12-02 | 64,14 | 6.171.700 | 66,50 | 63,05 | 66,50 | 00:00:00 | | 2002-12-03 | 62,83 | 4.336.700 | 63,71 | 62,60 | 63,50 | 00:00:00 | | 2002-12-04 | 62,61 | 5.378.200 | 63,49 | 62,21 | 62,78 | 00:00:00 | | 2002-12-05 | 61,15 | 4.473.900 | 62,71 | 60,99 | 62,52 | 00:00:00 | | 2002-12-06 | 60,49 | 5.671.900 | 61,18 | 60,05 | 60,80 | 00:00:00 | | 2002-12-09 | 59,57 | 6.448.400 | 61,04 | 59,42 | 60,25 | 00:00:00 | | 2002-12-10 | 60,75 | 4.768.500 | 60,87 | 59,55 | 59,80 | 00:00:00 | | 2002-12-11 | 61,62 | 4.914.900 | 62,38 | 60,20 | 60,20 | 00:00:00 | | 2002-12-12 | 60,09 | 4.392.900 | 61,57 | 59,51 | 61,00 | 00:00:00 | | 2002-12-13 | 59,00 | 5.577.900 | 60,27 | 58,86 | 59,90 | 00:00:00 | | 2002-12-16 | 61,30 | 6.328.000 | 61,48 | 59,25 | 59,25 | 00:00:00 | | 2002-12-17 | 60,57 | 5.008.100 | 61,29 | 60,42 | 60,55 | 00:00:00 | | 2002-12-18 | 59,04 | 7.550.600 | 60,58 | 58,64 | 60,58 | 00:00:00 | | 2002-12-19 | 58,09 | 6.091.000 | 59,97 | 57,71 | 58,80 | 00:00:00 | | 2002-12-20 | 59,07 | 9.127.400 | 59,49 | 58,05 | 58,80 | 00:00:00 | | 2002-12-23 | 59,41 | 4.587.800 | 60,50 | 58,74 | 59,08 | 00:00:00 | | 2002-12-24 | 59,29 | 1.464.300 | 59,78 | 58,98 | 59,42 | 00:00:00 | | 2002-12-26 | 58,30 | 3.683.800 | 60,21 | 58,00 | 59,29 | 00:00:00 | | 2002-12-27 | 56,68 | 4.486.700 | 58,61 | 56,45 | 58,15 | 00:00:00 | | 2002-12-30 | 57,41 | 5.099.600 | 57,54 | 56,55 | 56,93 | 00:00:00 | | 2002-12-31 | 57,85 | 5.453.300 | 57,85 | 56,05 | 57,36 | 00:00:00 | | 2003-01-02 | 60,30 | 6.277.300 | 60,30 | 57,74 | 58,10 | 00:00:00 | | 2003-01-03 | 60,12 | 3.895.600 | 60,42 | 59,54 | 60,05 | 00:00:00 | | 2003-01-06 | 62,14 | 5.217.400 | 62,51 | 60,10 | 60,12 | 00:00:00 | | 2003-01-07 | 60,93 | 5.384.400 | 62,19 | 60,60 | 62,14 | 00:00:00 | | 2003-01-08 | 60,17 | 3.455.500 | 61,49 | 59,99 | 60,93 | 00:00:00 | | 2003-01-09 | 62,40 | 4.328.900 | 62,45 | 60,50 | 60,50 | 00:00:00 | | 2003-01-10 | 61,81 | 4.644.200 | 62,60 | 61,53 | 62,15 | 00:00:00 | | 2003-01-13 | 62,82 | 5.090.200 | 63,20 | 61,80 | 62,05 | 00:00:00 | | 2003-01-14 | 63,50 | 4.736.300 | 63,50 | 62,20 | 62,57 | 00:00:00 | | 2003-01-15 | 62,99 | 5.604.200 | 63,53 | 62,20 | 63,50 | 00:00:00 | | 2003-01-16 | 62,74 | 5.655.300 | 63,50 | 62,21 | 62,99 | 00:00:00 | | 2003-01-17 | 61,92 | 5.078.400 | 62,75 | 61,44 | 62,75 | 00:00:00 | | 2003-01-21 | 61,40 | 3.941.200 | 62,90 | 61,35 | 62,80 | 00:00:00 | | 2003-01-22 | 60,40 | 5.333.700 | 62,10 | 60,30 | 61,41 | 00:00:00 | | 2003-01-23 | 60,93 | 4.462.200 | 61,51 | 60,25 | 60,25 | 00:00:00 | | 2003-01-24 | 56,04 | 15.716.500 | 58,96 | 56,04 | 58,75 | 00:00:00 | | 2003-01-27 | 55,22 | 8.609.800 | 56,56 | 54,62 | 56,05 | 00:00:00 | | 2003-01-28 | 56,00 | 7.195.500 | 56,91 | 55,47 | 55,47 | 00:00:00 | | 2003-01-29 | 55,42 | 6.495.700 | 56,01 | 54,55 | 56,01 | 00:00:00 | | 2003-01-30 | 53,25 | 8.367.800 | 55,48 | 53,19 | 55,30 | 00:00:00 | | 2003-01-31 | 54,12 | 8.058.700 | 54,90 | 53,10 | 53,25 | 00:00:00 | | 2003-02-03 | 55,33 | 5.992.200 | 55,69 | 54,35 | 54,55 | 00:00:00 | | 2003-02-04 | 51,70 | 35.856.800 | 51,76 | 49,45 | 50,47 | 00:00:00 | | 2003-02-05 | 50,82 | 15.848.400 | 51,41 | 50,62 | 51,40 | 00:00:00 | | 2003-02-06 | 48,20 | 15.952.400 | 50,35 | 48,14 | 50,10 | 00:00:00 | | 2003-02-07 | 46,70 | 13.354.000 | 48,90 | 46,30 | 48,45 | 00:00:00 | | 2003-02-10 | 47,00 | 11.311.500 | 47,10 | 45,90 | 46,70 | 00:00:00 | | 2003-02-11 | 47,44 | 9.520.900 | 48,23 | 47,00 | 47,00 | 00:00:00 | | 2003-02-12 | 46,50 | 7.259.600 | 47,98 | 46,03 | 47,59 | 00:00:00 | | 2003-02-13 | 47,97 | 16.247.500 | 49,01 | 47,10 | 47,75 | 00:00:00 | | 2003-02-14 | 49,39 | 9.301.900 | 49,53 | 47,97 | 47,97 | 00:00:00 | | 2003-02-18 | 50,92 | 8.806.400 | 51,18 | 50,25 | 50,30 | 00:00:00 | | 2003-02-19 | 50,18 | 4.960.200 | 51,00 | 49,65 | 51,00 | 00:00:00 | | 2003-02-20 | 49,76 | 4.463.200 | 50,55 | 49,75 | 50,43 | 00:00:00 | | 2003-02-21 | 50,81 | 6.293.100 | 51,05 | 49,80 | 50,25 | 00:00:00 | | 2003-02-24 | 49,65 | 5.345.400 | 50,85 | 49,46 | 50,69 | 00:00:00 | | 2003-02-25 | 50,32 | 6.122.100 | 50,32 | 49,16 | 49,66 | 00:00:00 | | 2003-02-26 | 49,46 | 7.334.800 | 50,37 | 49,27 | 50,32 | 00:00:00 | | 2003-02-27 | 50,46 | 5.882.700 | 50,75 | 49,34 | 49,71 | 00:00:00 | | 2003-02-28 | 49,29 | 9.616.000 | 50,98 | 48,90 | 50,40 | 00:00:00 | | 2003-03-03 | 48,35 | 7.147.100 | 49,95 | 48,15 | 49,47 | 00:00:00 | | 2003-03-04 | 47,56 | 6.993.600 | 48,30 | 47,40 | 47,65 | 00:00:00 | | 2003-03-05 | 48,97 | 5.693.200 | 49,00 | 47,72 | 47,76 | 00:00:00 | | 2003-03-06 | 47,72 | 5.272.900 | 48,49 | 47,40 | 48,27 | 00:00:00 | | 2003-03-07 | 47,88 | 6.585.100 | 48,45 | 46,60 | 46,81 | 00:00:00 | | 2003-03-10 | 45,33 | 6.763.600 | 47,40 | 45,25 | 47,30 | 00:00:00 | | 2003-03-11 | 44,47 | 9.753.300 | 46,14 | 44,40 | 45,34 | 00:00:00 | | 2003-03-12 | 44,70 | 13.320.100 | 44,75 | 42,92 | 44,48 | 00:00:00 | | 2003-03-13 | 47,70 | 12.283.500 | 48,02 | 45,50 | 45,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
