|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 110,56 | 4.719.300 | 114,25 | 110,31 | 112,75 | 00:00:00 | | 2000-04-28 | 109,69 | 3.582.100 | 111,12 | 107,75 | 110,56 | 00:00:00 | | 2000-05-01 | 110,06 | 3.771.600 | 111,62 | 109,19 | 109,94 | 00:00:00 | | 2000-05-02 | 112,00 | 3.837.300 | 112,94 | 109,94 | 110,06 | 00:00:00 | | 2000-05-03 | 109,56 | 3.684.000 | 112,75 | 109,06 | 111,25 | 00:00:00 | | 2000-05-04 | 110,00 | 3.179.700 | 111,19 | 109,56 | 109,81 | 00:00:00 | | 2000-05-05 | 111,56 | 3.431.500 | 112,69 | 109,62 | 109,75 | 00:00:00 | | 2000-05-08 | 115,56 | 5.520.400 | 116,00 | 110,69 | 111,69 | 00:00:00 | | 2000-05-09 | 114,00 | 3.762.700 | 115,56 | 113,75 | 115,56 | 00:00:00 | | 2000-05-10 | 114,31 | 3.846.900 | 114,81 | 113,00 | 113,62 | 00:00:00 | | 2000-05-11 | 115,44 | 3.266.800 | 116,56 | 113,56 | 115,44 | 00:00:00 | | 2000-05-12 | 114,91 | 3.064.200 | 114,94 | 112,62 | 114,62 | 00:00:00 | | 2000-05-15 | 120,44 | 5.472.900 | 120,50 | 112,81 | 114,69 | 00:00:00 | | 2000-05-16 | 122,69 | 6.152.700 | 123,94 | 119,31 | 120,19 | 00:00:00 | | 2000-05-17 | 118,12 | 5.249.100 | 122,12 | 116,81 | 122,12 | 00:00:00 | | 2000-05-18 | 118,62 | 3.611.400 | 120,50 | 117,50 | 118,12 | 00:00:00 | | 2000-05-19 | 116,37 | 3.482.800 | 118,87 | 115,62 | 118,00 | 00:00:00 | | 2000-05-22 | 119,62 | 4.371.700 | 119,69 | 114,81 | 116,62 | 00:00:00 | | 2000-05-23 | 113,56 | 6.034.200 | 120,19 | 113,50 | 119,81 | 00:00:00 | | 2000-05-24 | 115,00 | 5.875.900 | 115,94 | 113,19 | 114,12 | 00:00:00 | | 2000-05-25 | 114,62 | 5.889.300 | 117,87 | 113,81 | 115,75 | 00:00:00 | | 2000-05-26 | 113,56 | 2.499.100 | 115,00 | 112,19 | 114,00 | 00:00:00 | | 2000-05-30 | 113,81 | 3.490.000 | 115,37 | 112,75 | 113,56 | 00:00:00 | | 2000-05-31 | 112,56 | 3.216.100 | 113,87 | 112,00 | 113,00 | 00:00:00 | | 2000-06-01 | 117,25 | 4.321.000 | 118,06 | 112,75 | 112,94 | 00:00:00 | | 2000-06-02 | 118,62 | 3.156.400 | 119,75 | 117,50 | 118,62 | 00:00:00 | | 2000-06-05 | 115,75 | 2.565.600 | 118,81 | 115,62 | 118,50 | 00:00:00 | | 2000-06-06 | 116,62 | 2.538.600 | 116,69 | 113,62 | 116,62 | 00:00:00 | | 2000-06-07 | 119,50 | 3.845.200 | 119,94 | 116,62 | 116,62 | 00:00:00 | | 2000-06-08 | 119,62 | 3.361.300 | 120,00 | 118,19 | 119,75 | 00:00:00 | | 2000-06-09 | 117,56 | 1.964.400 | 121,00 | 117,37 | 119,94 | 00:00:00 | | 2000-06-12 | 119,53 | 1.851.400 | 119,94 | 117,56 | 117,56 | 00:00:00 | | 2000-06-13 | 122,31 | 3.075.000 | 122,56 | 119,31 | 119,94 | 00:00:00 | | 2000-06-14 | 121,50 | 2.278.300 | 121,94 | 120,56 | 121,31 | 00:00:00 | | 2000-06-15 | 123,25 | 4.145.200 | 124,06 | 120,00 | 121,00 | 00:00:00 | | 2000-06-16 | 118,00 | 7.284.100 | 122,25 | 116,50 | 122,00 | 00:00:00 | | 2000-06-19 | 117,62 | 3.596.100 | 118,56 | 116,87 | 118,25 | 00:00:00 | | 2000-06-20 | 115,06 | 2.843.400 | 117,62 | 114,56 | 117,62 | 00:00:00 | | 2000-06-21 | 115,81 | 2.380.300 | 116,25 | 113,62 | 115,00 | 00:00:00 | | 2000-06-22 | 115,31 | 3.480.600 | 116,37 | 112,56 | 115,81 | 00:00:00 | | 2000-06-23 | 117,69 | 2.363.500 | 117,94 | 115,12 | 115,12 | 00:00:00 | | 2000-06-26 | 117,62 | 2.471.700 | 119,00 | 116,12 | 117,56 | 00:00:00 | | 2000-06-27 | 119,37 | 2.883.400 | 120,50 | 117,62 | 117,62 | 00:00:00 | | 2000-06-28 | 120,61 | 3.119.400 | 121,19 | 119,37 | 119,44 | 00:00:00 | | 2000-06-29 | 122,37 | 4.390.000 | 123,44 | 119,25 | 120,25 | 00:00:00 | | 2000-06-30 | 117,50 | 6.176.100 | 122,31 | 116,25 | 122,25 | 00:00:00 | | 2000-07-03 | 118,50 | 1.738.300 | 118,94 | 117,12 | 117,50 | 00:00:00 | | 2000-07-05 | 120,62 | 4.620.900 | 121,44 | 119,00 | 119,50 | 00:00:00 | | 2000-07-06 | 119,69 | 2.364.900 | 120,62 | 119,37 | 120,44 | 00:00:00 | | 2000-07-07 | 121,75 | 3.585.700 | 122,31 | 120,00 | 121,00 | 00:00:00 | | 2000-07-10 | 121,56 | 2.788.200 | 123,56 | 121,37 | 122,37 | 00:00:00 | | 2000-07-11 | 121,44 | 3.508.200 | 122,31 | 121,00 | 121,81 | 00:00:00 | | 2000-07-12 | 121,37 | 2.827.500 | 122,19 | 120,44 | 122,12 | 00:00:00 | | 2000-07-13 | 120,25 | 2.663.500 | 121,75 | 119,50 | 121,25 | 00:00:00 | | 2000-07-14 | 119,87 | 2.539.200 | 120,94 | 119,37 | 120,62 | 00:00:00 | | 2000-07-17 | 119,37 | 2.753.100 | 120,12 | 118,56 | 120,12 | 00:00:00 | | 2000-07-18 | 119,19 | 2.743.900 | 119,62 | 118,69 | 119,62 | 00:00:00 | | 2000-07-19 | 119,25 | 2.935.900 | 119,75 | 118,87 | 119,44 | 00:00:00 | | 2000-07-20 | 121,87 | 4.323.300 | 122,19 | 119,50 | 119,50 | 00:00:00 | | 2000-07-21 | 118,19 | 4.315.900 | 122,25 | 118,12 | 122,25 | 00:00:00 | | 2000-07-24 | 119,25 | 3.162.600 | 120,44 | 118,75 | 118,75 | 00:00:00 | | 2000-07-25 | 123,75 | 4.985.400 | 125,31 | 120,00 | 120,00 | 00:00:00 | | 2000-07-26 | 124,87 | 6.203.700 | 127,19 | 124,00 | 124,00 | 00:00:00 | | 2000-07-27 | 129,75 | 6.309.900 | 132,63 | 126,00 | 126,50 | 00:00:00 | | 2000-07-28 | 128,31 | 4.214.100 | 129,69 | 127,19 | 129,69 | 00:00:00 | | 2000-07-31 | 87,69 | 4.526.300 | 88,50 | 85,50 | 87,44 | 00:00:00 | | 2000-08-01 | 88,00 | 4.456.800 | 88,31 | 86,44 | 87,75 | 00:00:00 | | 2000-08-02 | 85,75 | 3.012.600 | 87,56 | 85,06 | 87,37 | 00:00:00 | | 2000-08-03 | 86,50 | 4.065.400 | 87,25 | 85,37 | 85,75 | 00:00:00 | | 2000-08-04 | 88,62 | 3.309.300 | 88,87 | 86,81 | 87,94 | 00:00:00 | | 2000-08-07 | 89,00 | 2.787.300 | 89,50 | 88,00 | 88,50 | 00:00:00 | | 2000-08-08 | 89,00 | 2.779.000 | 89,94 | 87,31 | 89,37 | 00:00:00 | | 2000-08-09 | 87,75 | 2.658.600 | 88,69 | 86,94 | 87,00 | 00:00:00 | | 2000-08-10 | 86,31 | 2.002.500 | 88,37 | 86,00 | 87,81 | 00:00:00 | | 2000-08-11 | 86,62 | 1.991.200 | 87,00 | 85,75 | 86,19 | 00:00:00 | | 2000-08-14 | 87,69 | 1.969.300 | 87,87 | 86,31 | 87,12 | 00:00:00 | | 2000-08-15 | 86,75 | 2.129.100 | 87,56 | 86,19 | 87,56 | 00:00:00 | | 2000-08-16 | 86,19 | 2.476.000 | 87,44 | 86,19 | 86,75 | 00:00:00 | | 2000-08-17 | 87,50 | 1.790.400 | 87,50 | 86,69 | 87,25 | 00:00:00 | | 2000-08-18 | 86,94 | 2.340.300 | 87,12 | 86,25 | 86,25 | 00:00:00 | | 2000-08-21 | 87,94 | 1.654.800 | 87,94 | 86,31 | 87,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
