|
 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 | | 2004-10-13 | 66,99 | 5.202.300 | 67,90 | 66,91 | 67,65 | 00:00:00 | | 2004-10-14 | 60,19 | 48.400.600 | 67,15 | 58,87 | 66,60 | 00:00:00 | | 2004-10-15 | 57,85 | 60.457.500 | 59,88 | 54,50 | 58,50 | 00:00:00 | | 2004-10-18 | 59,68 | 21.918.200 | 60,20 | 57,20 | 57,20 | 00:00:00 | | 2004-10-19 | 57,70 | 18.663.400 | 60,01 | 57,50 | 58,00 | 00:00:00 | | 2004-10-20 | 57,60 | 21.235.100 | 57,86 | 56,22 | 57,26 | 00:00:00 | | 2004-10-21 | 56,45 | 22.073.600 | 58,40 | 56,33 | 56,49 | 00:00:00 | | 2004-10-22 | 54,70 | 32.496.200 | 56,28 | 54,28 | 55,54 | 00:00:00 | | 2004-10-25 | 56,10 | 15.350.700 | 56,58 | 54,93 | 55,25 | 00:00:00 | | 2004-10-26 | 60,33 | 27.233.300 | 60,50 | 58,45 | 59,30 | 00:00:00 | | 2004-10-27 | 60,02 | 13.334.900 | 60,71 | 59,65 | 60,40 | 00:00:00 | | 2004-10-28 | 61,21 | 10.450.600 | 61,63 | 59,70 | 60,01 | 00:00:00 | | 2004-10-29 | 60,71 | 9.488.100 | 61,64 | 59,95 | 61,21 | 00:00:00 | | 2004-11-01 | 60,77 | 6.827.400 | 61,50 | 60,67 | 61,20 | 00:00:00 | | 2004-11-02 | 61,47 | 7.813.800 | 62,11 | 61,00 | 61,00 | 00:00:00 | | 2004-11-03 | 61,65 | 14.864.000 | 62,45 | 59,90 | 61,85 | 00:00:00 | | 2004-11-04 | 61,07 | 10.952.400 | 61,10 | 59,80 | 60,20 | 00:00:00 | | 2004-11-05 | 61,05 | 8.585.200 | 61,55 | 60,35 | 61,20 | 00:00:00 | | 2004-11-08 | 60,54 | 8.798.600 | 61,50 | 60,05 | 60,50 | 00:00:00 | | 2004-11-09 | 60,75 | 7.014.600 | 61,50 | 60,65 | 61,15 | 00:00:00 | | 2004-11-10 | 60,70 | 6.645.300 | 61,39 | 60,68 | 61,10 | 00:00:00 | | 2004-11-11 | 60,95 | 7.119.700 | 61,35 | 60,74 | 60,95 | 00:00:00 | | 2004-11-12 | 61,03 | 8.544.200 | 61,94 | 60,75 | 61,35 | 00:00:00 | | 2004-11-15 | 62,84 | 11.958.300 | 63,36 | 61,53 | 61,95 | 00:00:00 | | 2004-11-16 | 62,65 | 8.554.700 | 63,49 | 62,44 | 63,45 | 00:00:00 | | 2004-11-17 | 63,08 | 9.199.500 | 63,87 | 62,91 | 63,10 | 00:00:00 | | 2004-11-18 | 63,02 | 5.257.500 | 63,65 | 62,68 | 63,45 | 00:00:00 | | 2004-11-19 | 61,80 | 8.239.700 | 63,14 | 61,64 | 62,85 | 00:00:00 | | 2004-11-22 | 62,85 | 9.430.800 | 63,01 | 61,64 | 62,00 | 00:00:00 | | 2004-11-23 | 64,20 | 12.039.900 | 64,45 | 63,39 | 64,00 | 00:00:00 | | 2004-11-24 | 64,23 | 6.807.600 | 64,38 | 63,60 | 64,00 | 00:00:00 | | 2004-11-26 | 63,81 | 1.797.300 | 64,40 | 63,75 | 64,05 | 00:00:00 | | 2004-11-29 | 63,78 | 7.532.100 | 64,43 | 62,30 | 63,85 | 00:00:00 | | 2004-11-30 | 63,35 | 8.265.400 | 64,52 | 63,33 | 63,45 | 00:00:00 | | 2004-12-01 | 64,73 | 7.960.800 | 64,91 | 63,40 | 63,45 | 00:00:00 | | 2004-12-02 | 65,15 | 6.281.000 | 65,39 | 64,00 | 64,10 | 00:00:00 | | 2004-12-03 | 65,53 | 6.976.600 | 65,82 | 64,80 | 65,16 | 00:00:00 | | 2004-12-06 | 65,35 | 4.615.400 | 65,54 | 64,93 | 65,20 | 00:00:00 | | 2004-12-07 | 64,75 | 6.588.200 | 65,41 | 64,27 | 65,35 | 00:00:00 | | 2004-12-08 | 64,75 | 5.161.600 | 65,02 | 64,47 | 64,75 | 00:00:00 | | 2004-12-09 | 65,67 | 5.925.700 | 65,74 | 64,05 | 64,10 | 00:00:00 | | 2004-12-10 | 65,00 | 5.507.000 | 66,00 | 64,44 | 66,00 | 00:00:00 | | 2004-12-13 | 65,30 | 4.377.400 | 65,46 | 64,82 | 65,01 | 00:00:00 | | 2004-12-14 | 65,11 | 6.614.700 | 65,23 | 64,61 | 65,20 | 00:00:00 | | 2004-12-15 | 64,72 | 6.044.100 | 64,99 | 64,30 | 64,95 | 00:00:00 | | 2004-12-16 | 64,47 | 5.412.600 | 64,98 | 64,34 | 64,75 | 00:00:00 | | 2004-12-17 | 65,00 | 11.115.900 | 65,47 | 64,35 | 64,86 | 00:00:00 | | 2004-12-20 | 65,05 | 5.690.100 | 65,74 | 64,80 | 65,45 | 00:00:00 | | 2004-12-21 | 65,80 | 6.167.200 | 65,93 | 65,04 | 65,15 | 00:00:00 | | 2004-12-22 | 65,94 | 4.928.600 | 65,99 | 65,50 | 65,75 | 00:00:00 | | 2004-12-23 | 66,29 | 4.839.100 | 66,74 | 65,83 | 65,94 | 00:00:00 | | 2004-12-27 | 65,71 | 4.255.800 | 66,35 | 65,65 | 66,27 | 00:00:00 | | 2004-12-28 | 65,89 | 3.195.000 | 66,09 | 65,51 | 65,60 | 00:00:00 | | 2004-12-29 | 65,80 | 4.526.900 | 66,18 | 65,32 | 65,45 | 00:00:00 | | 2004-12-30 | 65,53 | 3.159.100 | 65,98 | 65,49 | 65,80 | 00:00:00 | | 2004-12-31 | 65,67 | 3.031.800 | 66,05 | 65,55 | 65,60 | 00:00:00 | | 2005-01-03 | 66,03 | 7.591.800 | 66,86 | 65,97 | 66,10 | 00:00:00 | | 2005-01-04 | 66,25 | 7.582.200 | 66,90 | 66,11 | 66,35 | 00:00:00 | | 2005-01-05 | 67,35 | 11.176.000 | 67,96 | 66,62 | 66,70 | 00:00:00 | | 2005-01-06 | 67,46 | 8.175.300 | 67,94 | 66,90 | 67,00 | 00:00:00 | | 2005-01-07 | 67,58 | 6.221.400 | 67,88 | 67,26 | 67,55 | 00:00:00 | | 2005-01-10 | 67,70 | 5.066.900 | 67,89 | 67,30 | 67,52 | 00:00:00 | | 2005-01-11 | 67,15 | 6.521.400 | 67,74 | 66,83 | 67,55 | 00:00:00 | | 2005-01-12 | 66,78 | 6.169.300 | 67,24 | 66,10 | 67,00 | 00:00:00 | | 2005-01-13 | 66,00 | 5.833.000 | 66,85 | 65,82 | 66,65 | 00:00:00 | | 2005-01-14 | 66,14 | 4.703.500 | 66,60 | 66,00 | 66,20 | 00:00:00 | | 2005-01-18 | 67,70 | 6.074.100 | 67,70 | 65,70 | 66,14 | 00:00:00 | | 2005-01-19 | 67,01 | 4.713.700 | 67,70 | 66,93 | 67,70 | 00:00:00 | | 2005-01-20 | 66,55 | 6.573.300 | 67,21 | 65,85 | 67,01 | 00:00:00 | | 2005-01-21 | 66,12 | 5.983.500 | 66,91 | 66,04 | 66,51 | 00:00:00 | | 2005-01-24 | 66,38 | 4.742.300 | 66,92 | 66,08 | 66,20 | 00:00:00 | | 2005-01-25 | 67,00 | 5.442.900 | 67,21 | 66,39 | 66,55 | 00:00:00 | | 2005-01-26 | 67,05 | 4.337.800 | 67,55 | 66,97 | 67,30 | 00:00:00 | | 2005-01-27 | 66,40 | 4.679.500 | 67,05 | 66,08 | 66,80 | 00:00:00 | | 2005-01-28 | 65,86 | 4.823.500 | 66,22 | 65,54 | 66,15 | 00:00:00 | | 2005-01-31 | 66,29 | 5.069.000 | 66,92 | 66,04 | 66,35 | 00:00:00 | | 2005-02-01 | 66,74 | 5.151.300 | 66,99 | 66,03 | 66,25 | 00:00:00 | | 2005-02-02 | 66,85 | 4.792.500 | 67,18 | 66,47 | 66,95 | 00:00:00 | | 2005-02-03 | 66,28 | 4.817.900 | 66,60 | 65,86 | 66,55 | 00:00:00 | | 2005-02-04 | 67,52 | 6.177.100 | 67,65 | 66,24 | 66,28 | 00:00:00 | | 2005-02-07 | 67,70 | 4.025.600 | 67,82 | 67,25 | 67,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
