|
 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 | | 2005-09-26 | 60,69 | 7.430.600 | 61,20 | 60,43 | 60,87 | 00:00:00 | | 2005-09-27 | 60,76 | 6.711.400 | 61,20 | 60,23 | 60,94 | 00:00:00 | | 2005-09-28 | 60,95 | 7.837.400 | 61,23 | 60,50 | 61,01 | 00:00:00 | | 2005-09-29 | 62,26 | 9.190.100 | 62,40 | 60,65 | 60,75 | 00:00:00 | | 2005-09-30 | 61,96 | 5.651.300 | 62,36 | 61,55 | 62,35 | 00:00:00 | | 2005-10-03 | 61,54 | 5.742.100 | 61,80 | 61,10 | 61,73 | 00:00:00 | | 2005-10-04 | 61,16 | 5.429.100 | 61,99 | 60,93 | 61,70 | 00:00:00 | | 2005-10-05 | 61,11 | 7.502.700 | 61,95 | 60,95 | 61,20 | 00:00:00 | | 2005-10-06 | 61,65 | 7.776.400 | 61,96 | 61,15 | 61,45 | 00:00:00 | | 2005-10-07 | 61,87 | 6.454.700 | 62,25 | 61,36 | 62,05 | 00:00:00 | | 2005-10-10 | 61,85 | 4.943.000 | 62,55 | 61,36 | 62,01 | 00:00:00 | | 2005-10-11 | 61,71 | 5.869.100 | 62,19 | 61,30 | 61,72 | 00:00:00 | | 2005-10-12 | 61,52 | 6.837.800 | 62,22 | 61,24 | 61,24 | 00:00:00 | | 2005-10-13 | 62,27 | 7.235.500 | 62,59 | 61,39 | 61,40 | 00:00:00 | | 2005-10-14 | 62,44 | 5.850.900 | 62,85 | 61,89 | 62,50 | 00:00:00 | | 2005-10-17 | 63,10 | 7.077.100 | 63,18 | 62,10 | 62,15 | 00:00:00 | | 2005-10-18 | 62,81 | 6.221.600 | 63,30 | 62,73 | 63,10 | 00:00:00 | | 2005-10-19 | 63,48 | 6.346.600 | 63,48 | 62,31 | 62,55 | 00:00:00 | | 2005-10-20 | 62,80 | 6.594.300 | 63,49 | 62,50 | 63,48 | 00:00:00 | | 2005-10-21 | 62,92 | 6.684.400 | 63,44 | 62,71 | 63,05 | 00:00:00 | | 2005-10-24 | 63,72 | 6.631.600 | 63,75 | 63,15 | 63,30 | 00:00:00 | | 2005-10-25 | 63,75 | 5.692.600 | 63,99 | 63,11 | 63,40 | 00:00:00 | | 2005-10-26 | 63,50 | 6.825.000 | 64,11 | 63,26 | 63,45 | 00:00:00 | | 2005-10-27 | 63,13 | 5.184.200 | 63,85 | 63,02 | 63,50 | 00:00:00 | | 2005-10-28 | 64,30 | 7.678.200 | 64,37 | 63,26 | 63,30 | 00:00:00 | | 2005-10-31 | 64,80 | 7.820.700 | 64,99 | 64,39 | 64,65 | 00:00:00 | | 2005-11-01 | 65,08 | 9.446.900 | 65,45 | 64,51 | 64,80 | 00:00:00 | | 2005-11-02 | 66,22 | 11.099.900 | 66,48 | 64,85 | 65,08 | 00:00:00 | | 2005-11-03 | 65,92 | 8.679.200 | 66,80 | 65,52 | 66,40 | 00:00:00 | | 2005-11-04 | 65,99 | 6.244.300 | 66,33 | 65,16 | 65,92 | 00:00:00 | | 2005-11-07 | 66,34 | 6.059.500 | 66,46 | 65,30 | 66,00 | 00:00:00 | | 2005-11-08 | 65,85 | 5.087.400 | 66,23 | 65,66 | 66,00 | 00:00:00 | | 2005-11-09 | 66,37 | 9.843.400 | 66,74 | 64,80 | 65,25 | 00:00:00 | | 2005-11-10 | 67,19 | 7.150.000 | 67,35 | 66,26 | 66,37 | 00:00:00 | | 2005-11-11 | 67,24 | 4.505.500 | 67,48 | 66,92 | 67,25 | 00:00:00 | | 2005-11-14 | 67,50 | 5.823.700 | 67,80 | 66,85 | 67,05 | 00:00:00 | | 2005-11-15 | 66,68 | 11.256.300 | 67,48 | 66,07 | 67,34 | 00:00:00 | | 2005-11-16 | 66,33 | 9.739.600 | 67,14 | 65,91 | 66,48 | 00:00:00 | | 2005-11-17 | 67,07 | 6.556.100 | 67,19 | 66,24 | 66,33 | 00:00:00 | | 2005-11-18 | 67,17 | 9.801.000 | 67,65 | 66,31 | 67,65 | 00:00:00 | | 2005-11-21 | 67,63 | 6.819.200 | 67,70 | 66,70 | 67,07 | 00:00:00 | | 2005-11-22 | 68,36 | 7.934.400 | 68,48 | 67,26 | 67,30 | 00:00:00 | | 2005-11-23 | 69,07 | 9.473.000 | 69,20 | 68,13 | 68,36 | 00:00:00 | | 2005-11-25 | 68,87 | 2.187.900 | 69,40 | 68,50 | 69,32 | 00:00:00 | | 2005-11-28 | 68,23 | 8.329.200 | 69,09 | 68,08 | 68,98 | 00:00:00 | | 2005-11-29 | 68,06 | 6.271.100 | 68,58 | 67,82 | 68,45 | 00:00:00 | | 2005-11-30 | 67,14 | 6.516.800 | 68,10 | 67,11 | 68,10 | 00:00:00 | | 2005-12-01 | 67,81 | 6.515.900 | 68,02 | 67,31 | 67,31 | 00:00:00 | | 2005-12-02 | 67,29 | 5.365.200 | 68,00 | 66,80 | 67,60 | 00:00:00 | | 2005-12-05 | 66,34 | 7.848.200 | 67,31 | 66,08 | 67,10 | 00:00:00 | | 2005-12-06 | 66,47 | 8.187.600 | 67,49 | 66,20 | 66,90 | 00:00:00 | | 2005-12-07 | 65,91 | 8.594.300 | 67,08 | 65,53 | 66,77 | 00:00:00 | | 2005-12-08 | 65,86 | 5.822.500 | 66,50 | 65,76 | 66,05 | 00:00:00 | | 2005-12-09 | 66,02 | 5.680.200 | 66,45 | 65,59 | 66,11 | 00:00:00 | | 2005-12-12 | 65,78 | 4.428.100 | 66,45 | 65,63 | 66,12 | 00:00:00 | | 2005-12-13 | 65,93 | 7.705.300 | 66,25 | 65,30 | 65,65 | 00:00:00 | | 2005-12-14 | 65,99 | 5.871.100 | 66,34 | 65,67 | 65,90 | 00:00:00 | | 2005-12-15 | 65,30 | 7.441.100 | 66,18 | 65,30 | 66,18 | 00:00:00 | | 2005-12-16 | 65,15 | 10.451.400 | 65,71 | 64,98 | 65,55 | 00:00:00 | | 2005-12-19 | 65,82 | 7.767.100 | 66,82 | 65,65 | 66,00 | 00:00:00 | | 2005-12-20 | 65,42 | 5.709.100 | 66,10 | 65,22 | 65,99 | 00:00:00 | | 2005-12-21 | 66,44 | 7.130.300 | 66,85 | 65,81 | 65,90 | 00:00:00 | | 2005-12-22 | 67,90 | 8.890.500 | 67,96 | 66,11 | 66,14 | 00:00:00 | | 2005-12-23 | 68,10 | 3.654.600 | 68,20 | 67,84 | 68,00 | 00:00:00 | | 2005-12-27 | 67,95 | 5.617.300 | 68,89 | 67,75 | 68,40 | 00:00:00 | | 2005-12-28 | 68,41 | 4.460.200 | 68,55 | 67,99 | 68,00 | 00:00:00 | | 2005-12-29 | 69,10 | 5.891.800 | 69,20 | 68,46 | 68,52 | 00:00:00 | | 2005-12-30 | 68,23 | 4.897.800 | 69,10 | 68,01 | 68,70 | 00:00:00 | | 2006-01-03 | 69,62 | 8.763.800 | 69,66 | 66,84 | 68,94 | 00:00:00 | | 2006-01-04 | 69,72 | 6.198.700 | 70,35 | 69,26 | 69,79 | 00:00:00 | | 2006-01-05 | 69,81 | 3.941.900 | 70,05 | 69,43 | 69,90 | 00:00:00 | | 2006-01-06 | 70,11 | 5.743.500 | 70,27 | 69,40 | 70,00 | 00:00:00 | | 2006-01-09 | 69,78 | 5.848.100 | 69,99 | 69,57 | 69,85 | 00:00:00 | | 2006-01-10 | 70,40 | 6.424.400 | 70,61 | 68,18 | 68,18 | 00:00:00 | | 2006-01-11 | 70,83 | 6.693.000 | 71,09 | 70,60 | 71,00 | 00:00:00 | | 2006-01-12 | 70,26 | 5.289.300 | 71,00 | 70,05 | 71,00 | 00:00:00 | | 2006-01-13 | 70,05 | 6.390.900 | 70,95 | 69,40 | 70,00 | 00:00:00 | | 2006-01-17 | 69,04 | 6.709.000 | 69,39 | 68,60 | 69,26 | 00:00:00 | | 2006-01-18 | 68,61 | 6.984.900 | 69,30 | 68,41 | 69,05 | 00:00:00 | | 2006-01-19 | 68,10 | 7.013.200 | 68,77 | 68,00 | 68,70 | 00:00:00 | | 2006-01-20 | 66,71 | 10.261.900 | 68,08 | 66,70 | 68,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
