|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 47,70 | 12.283.500 | 48,02 | 45,50 | 45,70 | 00:00:00 | | 2003-03-14 | 48,96 | 9.735.600 | 49,35 | 47,70 | 47,74 | 00:00:00 | | 2003-03-17 | 51,46 | 10.672.400 | 51,46 | 48,19 | 48,97 | 00:00:00 | | 2003-03-18 | 50,98 | 8.942.400 | 51,81 | 50,23 | 51,74 | 00:00:00 | | 2003-03-19 | 51,87 | 7.344.700 | 51,94 | 50,97 | 50,98 | 00:00:00 | | 2003-03-20 | 52,10 | 6.698.900 | 52,69 | 50,70 | 51,63 | 00:00:00 | | 2003-03-21 | 54,48 | 9.574.800 | 54,78 | 52,45 | 53,25 | 00:00:00 | | 2003-03-24 | 51,97 | 8.774.500 | 54,27 | 51,71 | 54,27 | 00:00:00 | | 2003-03-25 | 51,86 | 8.470.100 | 52,50 | 51,09 | 52,10 | 00:00:00 | | 2003-03-26 | 51,46 | 6.365.200 | 52,00 | 50,83 | 52,00 | 00:00:00 | | 2003-03-27 | 50,40 | 8.189.000 | 51,50 | 50,12 | 50,75 | 00:00:00 | | 2003-03-28 | 49,85 | 5.704.400 | 50,18 | 49,50 | 50,10 | 00:00:00 | | 2003-03-31 | 49,45 | 7.360.200 | 50,30 | 48,48 | 48,85 | 00:00:00 | | 2003-04-01 | 50,60 | 6.680.600 | 50,81 | 49,46 | 49,46 | 00:00:00 | | 2003-04-02 | 53,02 | 8.850.500 | 53,60 | 51,73 | 52,35 | 00:00:00 | | 2003-04-03 | 52,50 | 6.292.600 | 53,85 | 52,30 | 53,80 | 00:00:00 | | 2003-04-04 | 53,66 | 6.391.200 | 53,85 | 52,55 | 52,98 | 00:00:00 | | 2003-04-07 | 54,09 | 10.355.200 | 56,84 | 54,07 | 55,53 | 00:00:00 | | 2003-04-08 | 53,65 | 6.104.400 | 54,43 | 53,50 | 54,09 | 00:00:00 | | 2003-04-09 | 53,09 | 6.533.300 | 54,98 | 53,00 | 53,88 | 00:00:00 | | 2003-04-10 | 53,14 | 5.116.200 | 53,78 | 52,76 | 53,09 | 00:00:00 | | 2003-04-11 | 53,03 | 4.504.700 | 54,00 | 52,75 | 53,40 | 00:00:00 | | 2003-04-14 | 53,71 | 6.785.000 | 53,72 | 52,75 | 53,04 | 00:00:00 | | 2003-04-15 | 53,98 | 5.605.500 | 53,99 | 52,90 | 53,71 | 00:00:00 | | 2003-04-16 | 52,87 | 7.976.900 | 54,86 | 52,50 | 54,50 | 00:00:00 | | 2003-04-17 | 53,64 | 5.625.200 | 53,72 | 52,85 | 52,87 | 00:00:00 | | 2003-04-21 | 54,50 | 4.711.300 | 54,98 | 53,82 | 54,15 | 00:00:00 | | 2003-04-22 | 56,91 | 11.494.800 | 57,00 | 54,27 | 54,50 | 00:00:00 | | 2003-04-23 | 58,27 | 9.062.900 | 58,50 | 56,80 | 57,00 | 00:00:00 | | 2003-04-24 | 55,37 | 11.970.000 | 58,27 | 54,60 | 58,27 | 00:00:00 | | 2003-04-25 | 54,75 | 5.896.900 | 55,99 | 54,35 | 55,75 | 00:00:00 | | 2003-04-28 | 56,72 | 5.859.900 | 57,10 | 54,86 | 55,15 | 00:00:00 | | 2003-04-29 | 56,57 | 6.197.600 | 57,20 | 55,74 | 56,72 | 00:00:00 | | 2003-04-30 | 57,95 | 7.901.100 | 58,35 | 56,58 | 56,58 | 00:00:00 | | 2003-05-01 | 57,29 | 6.345.100 | 58,12 | 56,10 | 57,95 | 00:00:00 | | 2003-05-02 | 57,76 | 6.609.900 | 57,85 | 56,14 | 57,29 | 00:00:00 | | 2003-05-05 | 57,58 | 5.273.500 | 58,45 | 57,40 | 57,76 | 00:00:00 | | 2003-05-06 | 57,50 | 5.687.100 | 58,20 | 57,00 | 57,58 | 00:00:00 | | 2003-05-07 | 56,55 | 7.210.800 | 57,41 | 56,35 | 57,30 | 00:00:00 | | 2003-05-08 | 55,46 | 6.584.000 | 56,56 | 55,23 | 56,56 | 00:00:00 | | 2003-05-09 | 56,25 | 4.723.700 | 56,42 | 55,20 | 55,95 | 00:00:00 | | 2003-05-12 | 56,35 | 6.589.400 | 56,53 | 55,27 | 56,25 | 00:00:00 | | 2003-05-13 | 55,62 | 5.488.700 | 56,40 | 55,40 | 56,36 | 00:00:00 | | 2003-05-14 | 56,46 | 5.951.400 | 56,60 | 55,40 | 56,15 | 00:00:00 | | 2003-05-15 | 57,31 | 5.954.200 | 57,77 | 56,75 | 56,90 | 00:00:00 | | 2003-05-16 | 57,95 | 6.623.400 | 58,00 | 56,72 | 57,20 | 00:00:00 | | 2003-05-19 | 55,86 | 7.242.700 | 57,60 | 55,35 | 57,30 | 00:00:00 | | 2003-05-20 | 55,42 | 5.114.300 | 56,06 | 54,50 | 55,80 | 00:00:00 | | 2003-05-21 | 55,43 | 5.403.400 | 55,49 | 54,60 | 55,00 | 00:00:00 | | 2003-05-22 | 55,80 | 5.573.900 | 55,90 | 55,05 | 55,35 | 00:00:00 | | 2003-05-23 | 54,99 | 4.699.700 | 55,81 | 54,90 | 55,81 | 00:00:00 | | 2003-05-27 | 56,51 | 6.916.800 | 56,66 | 54,54 | 54,65 | 00:00:00 | | 2003-05-28 | 56,72 | 7.197.300 | 57,50 | 56,35 | 56,94 | 00:00:00 | | 2003-05-29 | 56,25 | 6.465.800 | 57,26 | 55,87 | 56,60 | 00:00:00 | | 2003-05-30 | 57,88 | 6.397.200 | 57,95 | 56,25 | 56,25 | 00:00:00 | | 2003-06-02 | 58,50 | 7.333.600 | 59,82 | 57,95 | 58,00 | 00:00:00 | | 2003-06-03 | 57,90 | 6.373.900 | 58,90 | 57,41 | 58,60 | 00:00:00 | | 2003-06-04 | 58,72 | 5.167.900 | 58,94 | 57,40 | 57,60 | 00:00:00 | | 2003-06-05 | 58,93 | 4.511.100 | 59,19 | 58,15 | 58,71 | 00:00:00 | | 2003-06-06 | 58,27 | 6.884.200 | 60,10 | 57,89 | 59,30 | 00:00:00 | | 2003-06-09 | 57,40 | 3.794.300 | 58,16 | 57,25 | 58,05 | 00:00:00 | | 2003-06-10 | 57,93 | 3.547.600 | 58,24 | 57,37 | 57,60 | 00:00:00 | | 2003-06-11 | 59,32 | 4.774.600 | 59,35 | 57,90 | 58,35 | 00:00:00 | | 2003-06-12 | 58,30 | 5.533.200 | 59,97 | 57,84 | 59,32 | 00:00:00 | | 2003-06-13 | 58,20 | 3.754.900 | 58,45 | 57,69 | 58,35 | 00:00:00 | | 2003-06-16 | 60,20 | 6.536.300 | 60,21 | 58,30 | 58,80 | 00:00:00 | | 2003-06-17 | 59,97 | 5.364.600 | 60,50 | 59,60 | 60,50 | 00:00:00 | | 2003-06-18 | 59,39 | 7.833.400 | 60,60 | 58,70 | 59,97 | 00:00:00 | | 2003-06-19 | 57,90 | 6.120.800 | 59,45 | 57,55 | 59,39 | 00:00:00 | | 2003-06-20 | 57,80 | 7.182.900 | 58,57 | 57,45 | 58,20 | 00:00:00 | | 2003-06-23 | 57,22 | 5.006.700 | 57,92 | 56,45 | 57,79 | 00:00:00 | | 2003-06-24 | 56,89 | 5.972.300 | 57,10 | 56,00 | 57,00 | 00:00:00 | | 2003-06-25 | 55,65 | 5.736.700 | 56,85 | 55,65 | 56,85 | 00:00:00 | | 2003-06-26 | 56,20 | 6.542.100 | 56,62 | 55,19 | 55,66 | 00:00:00 | | 2003-06-27 | 55,69 | 5.134.600 | 56,50 | 55,22 | 56,25 | 00:00:00 | | 2003-06-30 | 55,18 | 7.489.800 | 55,68 | 54,90 | 55,55 | 00:00:00 | | 2003-07-01 | 55,54 | 7.023.800 | 55,70 | 54,20 | 54,90 | 00:00:00 | | 2003-07-02 | 57,00 | 6.617.300 | 57,07 | 54,96 | 54,96 | 00:00:00 | | 2003-07-03 | 56,48 | 3.664.100 | 57,05 | 56,05 | 56,75 | 00:00:00 | | 2003-07-07 | 57,80 | 5.597.500 | 57,99 | 57,05 | 57,25 | 00:00:00 | | 2003-07-08 | 58,00 | 5.570.500 | 58,33 | 57,15 | 57,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
