|
 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 | | 2004-02-25 | 74,40 | 4.271.400 | 74,74 | 72,46 | 72,46 | 00:00:00 | | 2004-02-26 | 74,42 | 3.972.400 | 74,60 | 73,72 | 74,35 | 00:00:00 | | 2004-02-27 | 74,00 | 5.013.600 | 74,60 | 73,99 | 74,30 | 00:00:00 | | 2004-03-01 | 74,09 | 3.691.700 | 74,52 | 73,75 | 74,35 | 00:00:00 | | 2004-03-02 | 73,92 | 5.262.100 | 74,25 | 73,71 | 74,09 | 00:00:00 | | 2004-03-03 | 74,70 | 4.583.600 | 74,79 | 73,59 | 73,60 | 00:00:00 | | 2004-03-04 | 74,98 | 3.164.700 | 75,14 | 74,35 | 74,57 | 00:00:00 | | 2004-03-05 | 74,28 | 5.009.100 | 75,20 | 74,05 | 74,45 | 00:00:00 | | 2004-03-08 | 73,61 | 3.275.400 | 74,28 | 73,33 | 74,20 | 00:00:00 | | 2004-03-09 | 73,00 | 4.664.700 | 73,55 | 72,60 | 73,40 | 00:00:00 | | 2004-03-10 | 71,91 | 5.419.600 | 72,90 | 71,58 | 72,75 | 00:00:00 | | 2004-03-11 | 70,85 | 7.439.100 | 72,29 | 70,59 | 71,50 | 00:00:00 | | 2004-03-12 | 71,61 | 5.497.500 | 71,90 | 70,92 | 70,95 | 00:00:00 | | 2004-03-15 | 70,06 | 7.447.800 | 71,25 | 69,83 | 71,10 | 00:00:00 | | 2004-03-16 | 70,50 | 5.303.000 | 71,35 | 70,24 | 70,65 | 00:00:00 | | 2004-03-17 | 73,01 | 5.569.600 | 73,26 | 71,17 | 71,20 | 00:00:00 | | 2004-03-18 | 73,41 | 4.878.000 | 73,52 | 72,15 | 72,95 | 00:00:00 | | 2004-03-19 | 72,10 | 4.431.800 | 73,30 | 72,10 | 73,05 | 00:00:00 | | 2004-03-22 | 70,69 | 7.494.700 | 71,96 | 69,80 | 71,95 | 00:00:00 | | 2004-03-23 | 70,00 | 5.616.800 | 71,24 | 69,83 | 70,80 | 00:00:00 | | 2004-03-24 | 69,32 | 6.917.500 | 70,16 | 68,70 | 69,90 | 00:00:00 | | 2004-03-25 | 70,41 | 4.851.500 | 70,54 | 69,30 | 69,60 | 00:00:00 | | 2004-03-26 | 70,19 | 4.084.700 | 70,67 | 69,75 | 70,05 | 00:00:00 | | 2004-03-29 | 71,56 | 3.913.100 | 71,94 | 70,28 | 70,28 | 00:00:00 | | 2004-03-30 | 71,72 | 3.465.900 | 71,90 | 71,10 | 71,25 | 00:00:00 | | 2004-03-31 | 71,35 | 5.252.400 | 71,85 | 70,98 | 71,72 | 00:00:00 | | 2004-04-01 | 73,32 | 9.233.000 | 73,74 | 72,41 | 72,55 | 00:00:00 | | 2004-04-02 | 74,30 | 5.608.500 | 74,55 | 73,52 | 74,40 | 00:00:00 | | 2004-04-05 | 75,99 | 6.168.500 | 75,99 | 74,85 | 74,90 | 00:00:00 | | 2004-04-06 | 75,82 | 6.244.000 | 76,31 | 75,57 | 75,99 | 00:00:00 | | 2004-04-07 | 76,25 | 12.536.200 | 76,80 | 75,34 | 75,95 | 00:00:00 | | 2004-04-08 | 76,27 | 5.688.800 | 76,97 | 75,70 | 76,90 | 00:00:00 | | 2004-04-12 | 76,77 | 3.895.300 | 77,20 | 76,50 | 76,69 | 00:00:00 | | 2004-04-13 | 75,35 | 7.048.500 | 77,36 | 75,02 | 77,35 | 00:00:00 | | 2004-04-14 | 75,05 | 7.142.200 | 76,47 | 74,65 | 75,65 | 00:00:00 | | 2004-04-15 | 74,68 | 6.449.500 | 75,67 | 73,80 | 75,25 | 00:00:00 | | 2004-04-16 | 75,20 | 4.844.200 | 75,30 | 73,86 | 75,15 | 00:00:00 | | 2004-04-19 | 74,98 | 3.702.800 | 75,51 | 74,46 | 75,10 | 00:00:00 | | 2004-04-20 | 73,00 | 6.003.200 | 75,47 | 73,00 | 75,40 | 00:00:00 | | 2004-04-21 | 73,20 | 6.296.400 | 73,62 | 72,20 | 72,99 | 00:00:00 | | 2004-04-22 | 73,70 | 9.116.200 | 74,37 | 71,59 | 73,05 | 00:00:00 | | 2004-04-23 | 73,96 | 4.260.000 | 74,43 | 73,25 | 73,71 | 00:00:00 | | 2004-04-26 | 73,03 | 4.548.500 | 74,50 | 72,66 | 74,30 | 00:00:00 | | 2004-04-27 | 72,66 | 4.741.300 | 73,70 | 72,24 | 73,50 | 00:00:00 | | 2004-04-28 | 71,51 | 5.820.400 | 72,51 | 71,23 | 72,50 | 00:00:00 | | 2004-04-29 | 71,80 | 6.571.400 | 73,09 | 71,49 | 71,66 | 00:00:00 | | 2004-04-30 | 71,65 | 4.937.600 | 72,63 | 71,48 | 72,25 | 00:00:00 | | 2004-05-03 | 71,86 | 4.372.500 | 72,47 | 71,53 | 72,00 | 00:00:00 | | 2004-05-04 | 71,67 | 5.071.400 | 72,59 | 70,85 | 71,65 | 00:00:00 | | 2004-05-05 | 71,50 | 4.255.300 | 71,85 | 71,30 | 71,60 | 00:00:00 | | 2004-05-06 | 71,20 | 4.315.500 | 71,38 | 70,63 | 71,00 | 00:00:00 | | 2004-05-07 | 70,36 | 6.909.900 | 71,10 | 70,22 | 70,75 | 00:00:00 | | 2004-05-10 | 69,75 | 6.664.000 | 69,95 | 68,73 | 69,40 | 00:00:00 | | 2004-05-11 | 70,57 | 6.964.900 | 71,44 | 69,74 | 69,76 | 00:00:00 | | 2004-05-12 | 71,25 | 6.695.700 | 71,40 | 69,15 | 70,10 | 00:00:00 | | 2004-05-13 | 71,01 | 5.128.400 | 72,00 | 70,40 | 71,10 | 00:00:00 | | 2004-05-14 | 70,80 | 4.046.400 | 71,24 | 70,07 | 70,81 | 00:00:00 | | 2004-05-17 | 69,39 | 6.005.600 | 70,15 | 69,22 | 69,90 | 00:00:00 | | 2004-05-18 | 69,43 | 4.372.700 | 70,22 | 69,08 | 69,50 | 00:00:00 | | 2004-05-19 | 69,55 | 5.038.100 | 70,90 | 69,25 | 69,90 | 00:00:00 | | 2004-05-20 | 70,01 | 3.829.700 | 70,30 | 69,53 | 69,56 | 00:00:00 | | 2004-05-21 | 70,15 | 4.898.200 | 71,00 | 69,93 | 70,30 | 00:00:00 | | 2004-05-24 | 69,80 | 4.283.300 | 70,63 | 69,68 | 70,55 | 00:00:00 | | 2004-05-25 | 72,00 | 5.916.600 | 72,02 | 69,33 | 69,72 | 00:00:00 | | 2004-05-26 | 72,11 | 4.563.200 | 72,53 | 71,82 | 71,95 | 00:00:00 | | 2004-05-27 | 72,80 | 5.000.200 | 73,38 | 72,45 | 72,50 | 00:00:00 | | 2004-05-28 | 73,30 | 4.006.700 | 73,34 | 72,66 | 73,10 | 00:00:00 | | 2004-06-01 | 73,00 | 5.332.400 | 73,35 | 71,81 | 73,02 | 00:00:00 | | 2004-06-02 | 73,86 | 4.075.500 | 74,27 | 73,23 | 73,70 | 00:00:00 | | 2004-06-03 | 73,45 | 4.084.800 | 74,29 | 73,36 | 73,80 | 00:00:00 | | 2004-06-04 | 74,10 | 4.264.500 | 74,79 | 73,89 | 74,05 | 00:00:00 | | 2004-06-07 | 74,80 | 3.476.400 | 74,98 | 74,40 | 74,70 | 00:00:00 | | 2004-06-08 | 74,12 | 3.584.600 | 74,65 | 73,77 | 74,65 | 00:00:00 | | 2004-06-09 | 73,38 | 3.417.800 | 74,15 | 73,06 | 73,90 | 00:00:00 | | 2004-06-10 | 73,26 | 3.279.500 | 73,78 | 72,89 | 73,40 | 00:00:00 | | 2004-06-14 | 72,76 | 3.315.900 | 73,25 | 72,42 | 73,10 | 00:00:00 | | 2004-06-15 | 72,15 | 6.075.100 | 73,28 | 71,95 | 73,10 | 00:00:00 | | 2004-06-16 | 72,32 | 3.185.000 | 72,56 | 72,00 | 72,05 | 00:00:00 | | 2004-06-17 | 72,26 | 3.170.700 | 72,53 | 71,55 | 72,15 | 00:00:00 | | 2004-06-18 | 72,17 | 4.729.700 | 72,66 | 71,73 | 72,00 | 00:00:00 | | 2004-06-21 | 71,57 | 3.902.300 | 72,06 | 71,41 | 71,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
