|
 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 | | 2003-10-29 | 60,90 | 5.034.800 | 60,95 | 60,15 | 60,36 | 00:00:00 | | 2003-10-30 | 60,60 | 5.923.200 | 61,75 | 60,50 | 61,25 | 00:00:00 | | 2003-10-31 | 60,83 | 5.273.200 | 61,61 | 60,59 | 60,85 | 00:00:00 | | 2003-11-03 | 61,80 | 4.473.700 | 62,15 | 60,85 | 60,85 | 00:00:00 | | 2003-11-04 | 61,23 | 4.648.100 | 61,98 | 61,08 | 61,95 | 00:00:00 | | 2003-11-05 | 60,03 | 5.861.700 | 60,89 | 59,51 | 60,75 | 00:00:00 | | 2003-11-06 | 59,87 | 4.846.400 | 60,08 | 59,46 | 59,90 | 00:00:00 | | 2003-11-07 | 58,28 | 8.046.900 | 60,10 | 58,25 | 60,00 | 00:00:00 | | 2003-11-10 | 59,38 | 6.885.900 | 59,69 | 58,28 | 58,28 | 00:00:00 | | 2003-11-11 | 59,57 | 3.623.400 | 59,83 | 59,08 | 59,20 | 00:00:00 | | 2003-11-12 | 59,58 | 3.467.000 | 59,77 | 59,12 | 59,50 | 00:00:00 | | 2003-11-13 | 59,17 | 4.920.400 | 59,39 | 58,49 | 59,10 | 00:00:00 | | 2003-11-14 | 58,31 | 5.005.800 | 59,25 | 58,10 | 59,04 | 00:00:00 | | 2003-11-17 | 58,29 | 4.444.800 | 58,37 | 57,52 | 58,00 | 00:00:00 | | 2003-11-18 | 57,85 | 5.334.000 | 58,65 | 57,80 | 58,55 | 00:00:00 | | 2003-11-19 | 58,09 | 3.918.100 | 58,33 | 57,56 | 57,95 | 00:00:00 | | 2003-11-20 | 56,76 | 5.909.500 | 57,90 | 56,63 | 57,65 | 00:00:00 | | 2003-11-21 | 56,59 | 6.501.100 | 57,21 | 56,16 | 57,00 | 00:00:00 | | 2003-11-24 | 57,40 | 6.473.000 | 57,57 | 56,85 | 57,00 | 00:00:00 | | 2003-11-25 | 57,18 | 5.386.300 | 57,82 | 57,04 | 57,25 | 00:00:00 | | 2003-11-26 | 58,45 | 4.759.300 | 58,51 | 57,24 | 57,30 | 00:00:00 | | 2003-11-28 | 57,95 | 2.078.000 | 58,48 | 57,85 | 58,35 | 00:00:00 | | 2003-12-01 | 59,16 | 5.996.100 | 59,46 | 57,95 | 57,95 | 00:00:00 | | 2003-12-02 | 58,31 | 5.736.400 | 59,26 | 58,15 | 58,95 | 00:00:00 | | 2003-12-03 | 58,04 | 6.990.300 | 59,98 | 57,93 | 58,24 | 00:00:00 | | 2003-12-04 | 58,92 | 5.928.700 | 59,06 | 57,85 | 57,85 | 00:00:00 | | 2003-12-05 | 58,63 | 3.746.300 | 59,50 | 58,42 | 58,70 | 00:00:00 | | 2003-12-08 | 59,05 | 3.421.000 | 59,19 | 58,40 | 58,55 | 00:00:00 | | 2003-12-09 | 59,91 | 6.967.700 | 60,18 | 58,79 | 59,00 | 00:00:00 | | 2003-12-10 | 59,68 | 5.280.300 | 59,95 | 59,18 | 59,50 | 00:00:00 | | 2003-12-11 | 60,84 | 5.756.800 | 61,13 | 59,64 | 59,75 | 00:00:00 | | 2003-12-12 | 62,12 | 7.290.400 | 62,35 | 61,41 | 61,50 | 00:00:00 | | 2003-12-15 | 62,90 | 8.844.500 | 63,60 | 62,56 | 62,85 | 00:00:00 | | 2003-12-16 | 64,18 | 7.732.000 | 64,35 | 62,67 | 62,95 | 00:00:00 | | 2003-12-17 | 63,95 | 4.827.900 | 64,16 | 63,35 | 64,16 | 00:00:00 | | 2003-12-18 | 64,80 | 5.423.700 | 64,85 | 63,65 | 63,95 | 00:00:00 | | 2003-12-19 | 64,57 | 6.854.100 | 64,80 | 64,00 | 64,80 | 00:00:00 | | 2003-12-22 | 64,64 | 5.098.500 | 64,80 | 64,27 | 64,35 | 00:00:00 | | 2003-12-23 | 64,90 | 3.790.700 | 64,98 | 64,31 | 64,40 | 00:00:00 | | 2003-12-24 | 64,83 | 1.788.700 | 65,05 | 64,41 | 64,82 | 00:00:00 | | 2003-12-26 | 64,71 | 963.600 | 65,19 | 64,59 | 64,90 | 00:00:00 | | 2003-12-29 | 65,80 | 4.570.300 | 65,82 | 64,54 | 64,60 | 00:00:00 | | 2003-12-30 | 66,02 | 3.521.700 | 66,06 | 65,00 | 65,50 | 00:00:00 | | 2003-12-31 | 66,28 | 3.943.900 | 66,35 | 65,75 | 66,00 | 00:00:00 | | 2004-01-02 | 66,79 | 4.494.300 | 67,35 | 66,38 | 66,50 | 00:00:00 | | 2004-01-05 | 67,82 | 5.271.600 | 67,87 | 67,00 | 67,30 | 00:00:00 | | 2004-01-06 | 67,66 | 4.628.800 | 67,82 | 67,02 | 67,80 | 00:00:00 | | 2004-01-07 | 68,49 | 6.398.300 | 68,50 | 67,24 | 67,40 | 00:00:00 | | 2004-01-08 | 69,09 | 5.691.500 | 69,10 | 68,39 | 68,60 | 00:00:00 | | 2004-01-09 | 69,13 | 6.554.800 | 69,85 | 68,77 | 68,80 | 00:00:00 | | 2004-01-12 | 70,50 | 6.259.000 | 70,50 | 69,13 | 69,30 | 00:00:00 | | 2004-01-13 | 69,49 | 7.371.700 | 70,81 | 69,14 | 70,50 | 00:00:00 | | 2004-01-14 | 69,61 | 4.597.200 | 70,25 | 69,37 | 69,49 | 00:00:00 | | 2004-01-15 | 69,55 | 5.421.900 | 70,02 | 69,24 | 69,61 | 00:00:00 | | 2004-01-16 | 69,81 | 5.436.900 | 70,03 | 69,37 | 69,80 | 00:00:00 | | 2004-01-20 | 69,10 | 5.008.900 | 69,98 | 68,63 | 69,56 | 00:00:00 | | 2004-01-21 | 70,03 | 5.302.700 | 70,15 | 68,77 | 69,00 | 00:00:00 | | 2004-01-22 | 69,61 | 4.337.100 | 70,75 | 69,35 | 70,75 | 00:00:00 | | 2004-01-23 | 68,84 | 5.593.100 | 69,96 | 68,63 | 69,75 | 00:00:00 | | 2004-01-26 | 69,63 | 4.040.900 | 69,76 | 68,71 | 68,80 | 00:00:00 | | 2004-01-27 | 68,45 | 4.231.000 | 69,53 | 68,35 | 69,15 | 00:00:00 | | 2004-01-28 | 68,10 | 4.963.800 | 69,44 | 67,85 | 68,95 | 00:00:00 | | 2004-01-29 | 69,27 | 4.698.300 | 69,44 | 68,24 | 68,50 | 00:00:00 | | 2004-01-30 | 69,45 | 5.065.500 | 69,58 | 68,54 | 69,27 | 00:00:00 | | 2004-02-02 | 70,88 | 7.061.700 | 71,26 | 69,53 | 69,60 | 00:00:00 | | 2004-02-03 | 70,74 | 4.406.700 | 70,97 | 70,34 | 70,88 | 00:00:00 | | 2004-02-04 | 70,15 | 5.514.600 | 70,79 | 69,83 | 70,05 | 00:00:00 | | 2004-02-05 | 71,33 | 4.043.100 | 71,46 | 69,95 | 70,20 | 00:00:00 | | 2004-02-06 | 72,18 | 5.282.200 | 72,44 | 71,17 | 71,24 | 00:00:00 | | 2004-02-09 | 71,83 | 3.862.100 | 72,47 | 71,60 | 72,45 | 00:00:00 | | 2004-02-10 | 73,50 | 8.630.400 | 74,50 | 71,82 | 71,83 | 00:00:00 | | 2004-02-11 | 74,35 | 8.841.100 | 74,84 | 72,25 | 73,05 | 00:00:00 | | 2004-02-12 | 74,91 | 6.973.100 | 75,00 | 74,11 | 74,11 | 00:00:00 | | 2004-02-13 | 74,72 | 5.349.900 | 75,40 | 74,39 | 74,98 | 00:00:00 | | 2004-02-17 | 75,12 | 3.420.900 | 75,66 | 74,73 | 75,00 | 00:00:00 | | 2004-02-18 | 74,36 | 4.011.300 | 75,35 | 74,09 | 75,13 | 00:00:00 | | 2004-02-19 | 73,46 | 5.800.100 | 74,87 | 73,26 | 74,56 | 00:00:00 | | 2004-02-20 | 73,64 | 5.145.700 | 74,09 | 73,16 | 73,75 | 00:00:00 | | 2004-02-23 | 74,03 | 4.175.900 | 74,75 | 73,34 | 74,00 | 00:00:00 | | 2004-02-24 | 73,80 | 4.663.800 | 74,51 | 73,48 | 73,90 | 00:00:00 | | 2004-02-25 | 74,40 | 4.271.400 | 74,74 | 72,46 | 72,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
