|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 71,57 | 3.902.300 | 72,06 | 71,41 | 71,90 | 00:00:00 | | 2004-06-22 | 72,30 | 4.061.100 | 72,38 | 71,10 | 71,57 | 00:00:00 | | 2004-06-23 | 72,08 | 4.897.500 | 72,36 | 71,13 | 72,30 | 00:00:00 | | 2004-06-24 | 71,40 | 4.337.600 | 72,12 | 71,30 | 72,08 | 00:00:00 | | 2004-06-25 | 71,75 | 7.191.800 | 72,17 | 71,32 | 71,46 | 00:00:00 | | 2004-06-28 | 71,53 | 4.686.200 | 72,58 | 71,42 | 71,90 | 00:00:00 | | 2004-06-29 | 71,35 | 4.350.600 | 72,15 | 71,22 | 71,53 | 00:00:00 | | 2004-06-30 | 71,28 | 5.866.800 | 71,65 | 70,96 | 71,30 | 00:00:00 | | 2004-07-01 | 71,50 | 5.139.200 | 71,80 | 70,70 | 70,90 | 00:00:00 | | 2004-07-02 | 71,60 | 2.895.500 | 72,10 | 71,13 | 71,50 | 00:00:00 | | 2004-07-06 | 71,10 | 3.145.900 | 71,61 | 70,88 | 71,60 | 00:00:00 | | 2004-07-07 | 70,78 | 4.547.600 | 71,18 | 70,48 | 70,80 | 00:00:00 | | 2004-07-08 | 70,12 | 3.470.300 | 70,97 | 70,01 | 70,60 | 00:00:00 | | 2004-07-09 | 69,97 | 3.739.300 | 70,44 | 69,59 | 70,10 | 00:00:00 | | 2004-07-12 | 70,57 | 3.086.400 | 70,88 | 69,75 | 69,75 | 00:00:00 | | 2004-07-13 | 70,31 | 3.203.600 | 71,49 | 69,98 | 71,49 | 00:00:00 | | 2004-07-14 | 70,11 | 3.801.400 | 70,80 | 69,68 | 69,90 | 00:00:00 | | 2004-07-15 | 69,53 | 4.381.000 | 70,35 | 69,27 | 70,14 | 00:00:00 | | 2004-07-16 | 69,01 | 4.602.900 | 70,10 | 69,00 | 70,10 | 00:00:00 | | 2004-07-19 | 68,80 | 4.550.200 | 69,80 | 68,25 | 69,04 | 00:00:00 | | 2004-07-20 | 68,78 | 5.914.200 | 68,94 | 67,19 | 68,81 | 00:00:00 | | 2004-07-21 | 67,35 | 5.210.100 | 69,30 | 67,35 | 68,78 | 00:00:00 | | 2004-07-22 | 67,23 | 7.723.100 | 67,76 | 66,00 | 67,36 | 00:00:00 | | 2004-07-23 | 68,10 | 7.055.400 | 68,80 | 66,50 | 67,05 | 00:00:00 | | 2004-07-26 | 69,00 | 6.178.800 | 69,24 | 68,00 | 68,40 | 00:00:00 | | 2004-07-27 | 70,84 | 7.955.900 | 71,50 | 69,31 | 69,60 | 00:00:00 | | 2004-07-28 | 71,08 | 6.097.700 | 71,36 | 70,23 | 70,85 | 00:00:00 | | 2004-07-29 | 70,35 | 5.336.300 | 71,69 | 69,82 | 71,48 | 00:00:00 | | 2004-07-30 | 70,65 | 3.457.700 | 70,88 | 70,05 | 70,48 | 00:00:00 | | 2004-08-02 | 70,59 | 4.182.000 | 70,99 | 70,17 | 70,65 | 00:00:00 | | 2004-08-03 | 71,20 | 4.281.400 | 71,50 | 70,51 | 70,58 | 00:00:00 | | 2004-08-04 | 70,88 | 3.344.200 | 71,20 | 70,10 | 70,80 | 00:00:00 | | 2004-08-05 | 69,30 | 4.387.800 | 70,99 | 69,25 | 70,65 | 00:00:00 | | 2004-08-06 | 68,22 | 5.359.500 | 69,37 | 67,94 | 69,00 | 00:00:00 | | 2004-08-09 | 68,35 | 2.455.600 | 68,91 | 68,00 | 68,15 | 00:00:00 | | 2004-08-10 | 68,53 | 4.217.900 | 68,83 | 67,70 | 68,60 | 00:00:00 | | 2004-08-11 | 68,11 | 3.888.800 | 68,54 | 67,79 | 68,05 | 00:00:00 | | 2004-08-12 | 66,90 | 4.805.200 | 68,05 | 66,80 | 67,95 | 00:00:00 | | 2004-08-13 | 66,48 | 4.784.600 | 67,00 | 66,25 | 66,91 | 00:00:00 | | 2004-08-16 | 68,05 | 4.733.400 | 68,13 | 66,35 | 66,40 | 00:00:00 | | 2004-08-17 | 68,32 | 4.102.400 | 68,66 | 67,90 | 68,05 | 00:00:00 | | 2004-08-18 | 69,97 | 5.593.900 | 70,09 | 68,00 | 68,15 | 00:00:00 | | 2004-08-19 | 69,80 | 3.848.900 | 70,19 | 69,53 | 69,75 | 00:00:00 | | 2004-08-20 | 70,50 | 4.040.000 | 70,99 | 69,61 | 69,65 | 00:00:00 | | 2004-08-23 | 70,27 | 2.652.500 | 70,77 | 70,27 | 70,50 | 00:00:00 | | 2004-08-24 | 70,41 | 3.498.000 | 70,94 | 70,08 | 70,45 | 00:00:00 | | 2004-08-25 | 71,10 | 3.591.800 | 71,24 | 69,84 | 70,42 | 00:00:00 | | 2004-08-26 | 70,73 | 2.310.000 | 71,01 | 70,63 | 71,01 | 00:00:00 | | 2004-08-27 | 70,92 | 2.567.700 | 71,10 | 70,46 | 70,60 | 00:00:00 | | 2004-08-30 | 70,88 | 2.142.500 | 71,31 | 70,82 | 70,93 | 00:00:00 | | 2004-08-31 | 71,24 | 3.122.000 | 71,25 | 70,24 | 70,89 | 00:00:00 | | 2004-09-01 | 70,21 | 3.861.300 | 71,16 | 69,85 | 71,16 | 00:00:00 | | 2004-09-02 | 71,88 | 5.188.900 | 72,07 | 69,64 | 70,30 | 00:00:00 | | 2004-09-03 | 71,76 | 2.761.500 | 72,61 | 71,76 | 71,89 | 00:00:00 | | 2004-09-07 | 72,66 | 3.612.300 | 72,91 | 71,93 | 71,95 | 00:00:00 | | 2004-09-08 | 72,56 | 4.091.100 | 73,00 | 72,24 | 72,25 | 00:00:00 | | 2004-09-09 | 72,00 | 4.020.100 | 72,89 | 71,60 | 72,88 | 00:00:00 | | 2004-09-10 | 71,91 | 3.786.800 | 72,30 | 71,68 | 72,30 | 00:00:00 | | 2004-09-13 | 71,18 | 4.033.100 | 72,11 | 71,11 | 72,00 | 00:00:00 | | 2004-09-14 | 71,50 | 4.002.100 | 71,68 | 71,05 | 71,12 | 00:00:00 | | 2004-09-15 | 71,22 | 4.310.300 | 72,00 | 71,04 | 71,52 | 00:00:00 | | 2004-09-16 | 71,47 | 2.375.600 | 72,04 | 71,30 | 71,30 | 00:00:00 | | 2004-09-17 | 71,68 | 5.168.300 | 72,50 | 71,59 | 71,85 | 00:00:00 | | 2004-09-20 | 71,24 | 3.233.600 | 71,70 | 70,99 | 71,65 | 00:00:00 | | 2004-09-21 | 70,94 | 5.182.500 | 71,09 | 70,22 | 70,75 | 00:00:00 | | 2004-09-22 | 69,92 | 4.664.900 | 70,46 | 69,78 | 70,35 | 00:00:00 | | 2004-09-23 | 69,27 | 4.821.800 | 69,75 | 68,98 | 69,65 | 00:00:00 | | 2004-09-24 | 69,13 | 3.267.300 | 69,57 | 69,01 | 69,25 | 00:00:00 | | 2004-09-27 | 68,64 | 4.188.400 | 69,46 | 68,55 | 69,00 | 00:00:00 | | 2004-09-28 | 68,36 | 5.755.000 | 68,84 | 68,16 | 68,65 | 00:00:00 | | 2004-09-29 | 68,50 | 5.214.400 | 68,54 | 68,00 | 68,36 | 00:00:00 | | 2004-09-30 | 67,99 | 7.123.800 | 68,44 | 67,63 | 67,90 | 00:00:00 | | 2004-10-01 | 68,72 | 5.934.500 | 68,87 | 67,74 | 67,99 | 00:00:00 | | 2004-10-04 | 68,49 | 6.392.800 | 68,90 | 68,20 | 68,51 | 00:00:00 | | 2004-10-05 | 66,50 | 11.790.900 | 68,17 | 66,32 | 68,00 | 00:00:00 | | 2004-10-06 | 66,60 | 17.517.800 | 66,80 | 65,30 | 66,15 | 00:00:00 | | 2004-10-07 | 66,81 | 9.811.900 | 67,44 | 66,40 | 66,57 | 00:00:00 | | 2004-10-08 | 66,90 | 6.917.900 | 67,65 | 66,73 | 67,25 | 00:00:00 | | 2004-10-11 | 67,48 | 3.463.500 | 67,74 | 66,90 | 66,90 | 00:00:00 | | 2004-10-12 | 67,38 | 4.226.300 | 67,80 | 67,13 | 67,20 | 00:00:00 | | 2004-10-13 | 66,99 | 5.202.300 | 67,90 | 66,91 | 67,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
