|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 58,00 | 5.570.500 | 58,33 | 57,15 | 57,65 | 00:00:00 | | 2003-07-09 | 57,01 | 6.579.500 | 58,21 | 56,55 | 57,88 | 00:00:00 | | 2003-07-10 | 55,85 | 6.031.900 | 56,62 | 55,65 | 56,50 | 00:00:00 | | 2003-07-11 | 57,16 | 5.177.500 | 57,43 | 55,95 | 56,00 | 00:00:00 | | 2003-07-14 | 58,44 | 6.398.000 | 58,85 | 57,47 | 57,68 | 00:00:00 | | 2003-07-15 | 59,30 | 8.382.400 | 59,40 | 58,55 | 58,65 | 00:00:00 | | 2003-07-16 | 59,80 | 7.257.100 | 60,20 | 59,31 | 60,20 | 00:00:00 | | 2003-07-17 | 59,80 | 7.165.100 | 60,00 | 59,11 | 59,79 | 00:00:00 | | 2003-07-18 | 60,02 | 6.517.300 | 60,42 | 59,53 | 60,35 | 00:00:00 | | 2003-07-21 | 60,00 | 5.277.800 | 60,35 | 59,37 | 60,00 | 00:00:00 | | 2003-07-22 | 60,58 | 6.167.100 | 60,73 | 59,60 | 60,25 | 00:00:00 | | 2003-07-23 | 60,25 | 5.839.500 | 60,58 | 59,56 | 60,58 | 00:00:00 | | 2003-07-24 | 62,20 | 10.202.100 | 62,61 | 60,58 | 60,95 | 00:00:00 | | 2003-07-25 | 64,65 | 10.032.700 | 64,84 | 62,32 | 62,90 | 00:00:00 | | 2003-07-28 | 64,70 | 6.559.200 | 65,24 | 63,90 | 65,24 | 00:00:00 | | 2003-07-29 | 63,28 | 6.220.000 | 64,75 | 62,91 | 64,69 | 00:00:00 | | 2003-07-30 | 63,57 | 4.865.800 | 64,20 | 63,46 | 63,55 | 00:00:00 | | 2003-07-31 | 64,20 | 6.609.200 | 65,10 | 63,65 | 63,98 | 00:00:00 | | 2003-08-01 | 62,86 | 5.433.700 | 64,75 | 62,54 | 64,00 | 00:00:00 | | 2003-08-04 | 62,40 | 6.442.000 | 62,80 | 61,29 | 62,80 | 00:00:00 | | 2003-08-05 | 61,50 | 5.964.900 | 62,72 | 61,50 | 62,10 | 00:00:00 | | 2003-08-06 | 62,09 | 6.163.100 | 63,02 | 61,31 | 61,55 | 00:00:00 | | 2003-08-07 | 62,00 | 6.185.600 | 62,30 | 61,63 | 62,05 | 00:00:00 | | 2003-08-08 | 62,20 | 3.247.900 | 62,40 | 61,65 | 62,30 | 00:00:00 | | 2003-08-11 | 62,51 | 4.198.600 | 63,39 | 62,14 | 62,20 | 00:00:00 | | 2003-08-12 | 63,20 | 4.290.300 | 63,25 | 61,93 | 62,35 | 00:00:00 | | 2003-08-13 | 61,88 | 5.324.700 | 63,49 | 61,57 | 63,21 | 00:00:00 | | 2003-08-14 | 62,74 | 3.913.900 | 62,80 | 61,19 | 61,85 | 00:00:00 | | 2003-08-15 | 62,40 | 2.378.900 | 62,83 | 62,05 | 62,75 | 00:00:00 | | 2003-08-18 | 62,65 | 3.054.300 | 63,14 | 62,41 | 62,85 | 00:00:00 | | 2003-08-19 | 63,00 | 3.948.100 | 63,08 | 62,40 | 63,05 | 00:00:00 | | 2003-08-20 | 61,66 | 5.264.700 | 62,91 | 61,39 | 62,90 | 00:00:00 | | 2003-08-21 | 60,68 | 6.237.000 | 62,02 | 60,51 | 61,90 | 00:00:00 | | 2003-08-22 | 59,59 | 6.350.400 | 61,27 | 59,49 | 61,25 | 00:00:00 | | 2003-08-25 | 59,57 | 4.807.600 | 59,74 | 59,18 | 59,60 | 00:00:00 | | 2003-08-26 | 60,37 | 4.375.300 | 60,48 | 58,98 | 59,53 | 00:00:00 | | 2003-08-27 | 59,45 | 3.520.000 | 60,30 | 59,38 | 60,05 | 00:00:00 | | 2003-08-28 | 59,46 | 4.430.800 | 59,60 | 58,61 | 59,46 | 00:00:00 | | 2003-08-29 | 59,57 | 3.459.600 | 59,64 | 58,76 | 59,46 | 00:00:00 | | 2003-09-02 | 59,01 | 7.965.600 | 59,50 | 58,28 | 59,40 | 00:00:00 | | 2003-09-03 | 60,10 | 8.230.300 | 60,53 | 59,41 | 59,50 | 00:00:00 | | 2003-09-04 | 59,70 | 4.953.700 | 60,52 | 59,57 | 60,50 | 00:00:00 | | 2003-09-05 | 58,95 | 4.870.200 | 59,85 | 58,58 | 59,67 | 00:00:00 | | 2003-09-08 | 59,58 | 4.777.700 | 59,80 | 58,93 | 59,25 | 00:00:00 | | 2003-09-09 | 60,31 | 5.113.400 | 60,60 | 59,50 | 59,55 | 00:00:00 | | 2003-09-10 | 60,58 | 5.380.300 | 60,98 | 60,26 | 60,50 | 00:00:00 | | 2003-09-11 | 60,15 | 6.486.500 | 60,98 | 59,84 | 60,75 | 00:00:00 | | 2003-09-12 | 60,05 | 4.421.900 | 60,25 | 59,15 | 60,10 | 00:00:00 | | 2003-09-15 | 58,85 | 5.682.000 | 60,01 | 58,67 | 60,00 | 00:00:00 | | 2003-09-16 | 60,20 | 5.534.200 | 60,33 | 58,90 | 58,90 | 00:00:00 | | 2003-09-17 | 59,72 | 3.591.700 | 60,10 | 59,54 | 60,10 | 00:00:00 | | 2003-09-18 | 60,71 | 5.499.500 | 60,80 | 59,40 | 59,50 | 00:00:00 | | 2003-09-19 | 60,35 | 5.499.700 | 60,75 | 60,00 | 60,60 | 00:00:00 | | 2003-09-22 | 59,65 | 4.436.700 | 59,90 | 59,23 | 59,90 | 00:00:00 | | 2003-09-23 | 59,78 | 4.718.000 | 60,07 | 58,81 | 59,85 | 00:00:00 | | 2003-09-24 | 58,00 | 9.224.500 | 59,70 | 57,26 | 59,55 | 00:00:00 | | 2003-09-25 | 58,00 | 4.971.100 | 58,63 | 57,91 | 58,20 | 00:00:00 | | 2003-09-26 | 57,50 | 5.426.800 | 58,60 | 57,49 | 58,00 | 00:00:00 | | 2003-09-29 | 58,21 | 4.856.500 | 58,38 | 57,43 | 57,55 | 00:00:00 | | 2003-09-30 | 57,70 | 6.064.100 | 58,20 | 57,25 | 58,20 | 00:00:00 | | 2003-10-01 | 59,90 | 6.450.300 | 59,90 | 57,86 | 57,90 | 00:00:00 | | 2003-10-02 | 60,37 | 4.872.100 | 60,50 | 59,67 | 59,90 | 00:00:00 | | 2003-10-03 | 60,55 | 6.451.800 | 61,70 | 60,40 | 60,95 | 00:00:00 | | 2003-10-06 | 60,82 | 2.944.100 | 61,19 | 60,41 | 60,56 | 00:00:00 | | 2003-10-07 | 61,08 | 4.679.500 | 61,08 | 60,05 | 60,60 | 00:00:00 | | 2003-10-08 | 60,88 | 3.600.500 | 61,09 | 60,32 | 61,08 | 00:00:00 | | 2003-10-09 | 60,86 | 5.638.800 | 61,50 | 60,33 | 60,88 | 00:00:00 | | 2003-10-10 | 60,29 | 3.652.600 | 60,96 | 60,20 | 60,86 | 00:00:00 | | 2003-10-13 | 61,44 | 3.824.800 | 61,83 | 60,41 | 60,45 | 00:00:00 | | 2003-10-14 | 62,50 | 5.609.200 | 62,58 | 61,55 | 61,65 | 00:00:00 | | 2003-10-15 | 62,49 | 5.275.500 | 63,13 | 61,80 | 62,85 | 00:00:00 | | 2003-10-16 | 62,20 | 5.372.100 | 62,58 | 61,66 | 62,10 | 00:00:00 | | 2003-10-17 | 61,08 | 6.761.900 | 62,20 | 60,38 | 62,20 | 00:00:00 | | 2003-10-20 | 61,95 | 4.227.900 | 61,95 | 60,85 | 61,40 | 00:00:00 | | 2003-10-21 | 61,27 | 5.821.200 | 61,40 | 60,62 | 61,00 | 00:00:00 | | 2003-10-22 | 60,25 | 5.382.600 | 61,27 | 59,93 | 61,27 | 00:00:00 | | 2003-10-23 | 60,56 | 4.782.100 | 60,92 | 59,85 | 60,00 | 00:00:00 | | 2003-10-24 | 60,18 | 5.600.100 | 60,72 | 59,29 | 60,35 | 00:00:00 | | 2003-10-27 | 59,98 | 4.093.600 | 60,79 | 59,80 | 60,70 | 00:00:00 | | 2003-10-28 | 60,36 | 5.910.000 | 60,45 | 59,60 | 60,23 | 00:00:00 | | 2003-10-29 | 60,90 | 5.034.800 | 60,95 | 60,15 | 60,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
