|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 55,89 | 8.345.500 | 56,30 | 55,71 | 56,30 | 00:00:00 | | 2005-06-03 | 55,09 | 8.076.700 | 55,80 | 54,85 | 55,80 | 00:00:00 | | 2005-06-06 | 54,85 | 5.652.300 | 55,27 | 54,58 | 55,20 | 00:00:00 | | 2005-06-07 | 55,23 | 6.662.200 | 55,89 | 54,79 | 54,79 | 00:00:00 | | 2005-06-08 | 54,95 | 4.764.900 | 55,34 | 54,82 | 55,15 | 00:00:00 | | 2005-06-09 | 55,55 | 5.256.600 | 55,59 | 54,85 | 54,96 | 00:00:00 | | 2005-06-10 | 55,09 | 4.984.200 | 55,78 | 54,75 | 55,78 | 00:00:00 | | 2005-06-13 | 55,50 | 5.606.800 | 55,90 | 54,86 | 55,10 | 00:00:00 | | 2005-06-14 | 55,57 | 4.334.300 | 55,71 | 55,10 | 55,50 | 00:00:00 | | 2005-06-15 | 55,41 | 7.614.100 | 55,87 | 54,98 | 55,75 | 00:00:00 | | 2005-06-16 | 55,23 | 6.397.400 | 55,50 | 54,98 | 55,40 | 00:00:00 | | 2005-06-17 | 55,55 | 8.967.100 | 55,80 | 55,23 | 55,80 | 00:00:00 | | 2005-06-20 | 55,68 | 5.920.200 | 55,89 | 55,25 | 55,55 | 00:00:00 | | 2005-06-21 | 56,29 | 8.173.500 | 56,40 | 55,55 | 55,75 | 00:00:00 | | 2005-06-22 | 55,95 | 6.471.600 | 56,59 | 55,84 | 56,55 | 00:00:00 | | 2005-06-23 | 55,20 | 8.119.600 | 56,28 | 55,17 | 55,90 | 00:00:00 | | 2005-06-24 | 54,54 | 8.607.800 | 55,30 | 54,51 | 55,25 | 00:00:00 | | 2005-06-27 | 55,03 | 8.023.900 | 55,17 | 54,67 | 54,90 | 00:00:00 | | 2005-06-28 | 55,17 | 6.530.000 | 55,35 | 54,98 | 55,35 | 00:00:00 | | 2005-06-29 | 58,48 | 30.832.000 | 58,71 | 57,25 | 57,57 | 00:00:00 | | 2005-06-30 | 58,10 | 15.325.300 | 58,94 | 58,01 | 58,65 | 00:00:00 | | 2005-07-01 | 58,61 | 7.866.000 | 58,87 | 58,36 | 58,45 | 00:00:00 | | 2005-07-05 | 59,49 | 8.852.700 | 59,67 | 58,62 | 58,75 | 00:00:00 | | 2005-07-06 | 59,14 | 10.397.200 | 60,04 | 59,13 | 59,55 | 00:00:00 | | 2005-07-07 | 59,27 | 10.118.800 | 59,59 | 58,16 | 58,98 | 00:00:00 | | 2005-07-08 | 60,05 | 7.106.900 | 60,19 | 59,29 | 59,50 | 00:00:00 | | 2005-07-11 | 60,52 | 9.053.000 | 60,89 | 59,87 | 60,07 | 00:00:00 | | 2005-07-12 | 60,51 | 5.208.500 | 60,61 | 60,11 | 60,15 | 00:00:00 | | 2005-07-13 | 60,59 | 5.220.000 | 60,70 | 60,15 | 60,50 | 00:00:00 | | 2005-07-14 | 60,65 | 7.059.500 | 61,10 | 60,57 | 60,80 | 00:00:00 | | 2005-07-15 | 61,21 | 5.795.100 | 61,25 | 60,55 | 60,66 | 00:00:00 | | 2005-07-18 | 60,10 | 6.440.100 | 61,09 | 60,00 | 60,95 | 00:00:00 | | 2005-07-19 | 60,70 | 5.393.000 | 60,94 | 60,44 | 60,49 | 00:00:00 | | 2005-07-20 | 60,65 | 6.168.700 | 60,99 | 60,14 | 60,70 | 00:00:00 | | 2005-07-21 | 60,55 | 5.297.400 | 60,82 | 60,15 | 60,25 | 00:00:00 | | 2005-07-22 | 60,74 | 4.193.700 | 60,82 | 60,29 | 60,54 | 00:00:00 | | 2005-07-25 | 60,50 | 4.544.700 | 60,95 | 60,28 | 60,74 | 00:00:00 | | 2005-07-26 | 60,30 | 4.701.100 | 60,67 | 60,21 | 60,60 | 00:00:00 | | 2005-07-27 | 60,79 | 6.593.200 | 60,89 | 60,30 | 60,30 | 00:00:00 | | 2005-07-28 | 60,73 | 5.801.000 | 61,06 | 60,50 | 60,85 | 00:00:00 | | 2005-07-29 | 60,20 | 5.600.600 | 60,85 | 60,15 | 60,65 | 00:00:00 | | 2005-08-01 | 60,09 | 5.364.900 | 60,47 | 59,71 | 60,27 | 00:00:00 | | 2005-08-02 | 60,75 | 5.510.000 | 60,89 | 60,01 | 60,09 | 00:00:00 | | 2005-08-03 | 61,03 | 5.509.500 | 61,07 | 60,33 | 60,42 | 00:00:00 | | 2005-08-04 | 61,13 | 6.420.800 | 61,22 | 60,43 | 60,80 | 00:00:00 | | 2005-08-05 | 60,82 | 68.635 | 60,98 | 60,64 | 60,90 | 00:00:00 | | 2005-08-08 | 61,00 | 6.236.900 | 61,37 | 60,85 | 60,85 | 00:00:00 | | 2005-08-09 | 61,42 | 8.052.100 | 61,60 | 60,90 | 61,01 | 00:00:00 | | 2005-08-10 | 62,24 | 17.431.500 | 63,73 | 62,19 | 62,70 | 00:00:00 | | 2005-08-11 | 62,67 | 8.031.600 | 62,99 | 61,87 | 62,00 | 00:00:00 | | 2005-08-12 | 62,30 | 5.404.700 | 62,67 | 61,96 | 62,67 | 00:00:00 | | 2005-08-15 | 62,16 | 5.325.700 | 62,35 | 61,84 | 62,17 | 00:00:00 | | 2005-08-16 | 61,64 | 6.931.900 | 62,38 | 61,56 | 62,17 | 00:00:00 | | 2005-08-17 | 61,50 | 4.691.200 | 62,02 | 61,38 | 61,58 | 00:00:00 | | 2005-08-18 | 61,39 | 5.617.800 | 61,62 | 60,76 | 61,48 | 00:00:00 | | 2005-08-19 | 61,21 | 5.491.100 | 61,52 | 61,05 | 61,45 | 00:00:00 | | 2005-08-22 | 61,00 | 5.690.200 | 61,67 | 60,76 | 61,28 | 00:00:00 | | 2005-08-23 | 60,70 | 5.733.000 | 60,87 | 60,44 | 60,76 | 00:00:00 | | 2005-08-24 | 59,85 | 8.779.900 | 60,83 | 59,66 | 60,58 | 00:00:00 | | 2005-08-25 | 59,70 | 4.757.100 | 59,97 | 59,58 | 59,85 | 00:00:00 | | 2005-08-26 | 59,27 | 7.004.600 | 59,69 | 59,03 | 59,35 | 00:00:00 | | 2005-08-29 | 59,53 | 7.380.600 | 59,68 | 58,00 | 58,30 | 00:00:00 | | 2005-08-30 | 59,28 | 6.627.600 | 59,60 | 58,74 | 59,31 | 00:00:00 | | 2005-08-31 | 59,20 | 10.548.600 | 59,20 | 58,05 | 58,90 | 00:00:00 | | 2005-09-01 | 59,35 | 8.440.100 | 59,61 | 58,51 | 58,75 | 00:00:00 | | 2005-09-02 | 59,33 | 6.906.000 | 60,15 | 59,16 | 60,14 | 00:00:00 | | 2005-09-06 | 60,10 | 7.338.000 | 60,16 | 59,54 | 59,54 | 00:00:00 | | 2005-09-07 | 60,16 | 5.617.600 | 60,29 | 59,71 | 59,83 | 00:00:00 | | 2005-09-08 | 59,76 | 5.941.600 | 60,14 | 59,60 | 59,93 | 00:00:00 | | 2005-09-09 | 61,23 | 8.316.700 | 61,39 | 59,78 | 59,90 | 00:00:00 | | 2005-09-12 | 61,01 | 7.126.900 | 62,02 | 60,76 | 61,07 | 00:00:00 | | 2005-09-13 | 61,00 | 7.775.300 | 61,53 | 60,34 | 60,85 | 00:00:00 | | 2005-09-14 | 60,77 | 6.954.000 | 61,52 | 60,60 | 61,28 | 00:00:00 | | 2005-09-15 | 60,95 | 6.549.900 | 61,47 | 60,74 | 61,13 | 00:00:00 | | 2005-09-16 | 61,30 | 13.177.300 | 61,37 | 60,78 | 61,10 | 00:00:00 | | 2005-09-19 | 60,35 | 7.016.800 | 61,30 | 60,26 | 61,30 | 00:00:00 | | 2005-09-20 | 60,51 | 8.680.400 | 61,66 | 60,34 | 60,65 | 00:00:00 | | 2005-09-21 | 59,40 | 10.519.600 | 60,53 | 59,35 | 60,04 | 00:00:00 | | 2005-09-22 | 59,37 | 10.543.500 | 59,93 | 58,70 | 59,40 | 00:00:00 | | 2005-09-23 | 60,06 | 9.468.600 | 60,74 | 59,35 | 59,65 | 00:00:00 | | 2005-09-26 | 60,69 | 7.430.600 | 61,20 | 60,43 | 60,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
