|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 87,94 | 1.654.800 | 87,94 | 86,31 | 87,00 | 00:00:00 | | 2000-08-22 | 87,37 | 2.112.300 | 88,06 | 86,62 | 88,06 | 00:00:00 | | 2000-08-23 | 86,19 | 2.563.400 | 87,94 | 85,69 | 87,56 | 00:00:00 | | 2000-08-24 | 84,69 | 2.464.500 | 86,37 | 84,56 | 86,12 | 00:00:00 | | 2000-08-25 | 84,56 | 1.929.300 | 85,50 | 84,50 | 85,37 | 00:00:00 | | 2000-08-28 | 86,62 | 2.444.600 | 86,94 | 85,00 | 85,00 | 00:00:00 | | 2000-08-29 | 86,19 | 2.033.300 | 86,75 | 85,19 | 86,69 | 00:00:00 | | 2000-08-30 | 87,50 | 2.259.600 | 87,87 | 86,19 | 86,25 | 00:00:00 | | 2000-08-31 | 89,14 | 3.231.200 | 90,19 | 87,75 | 88,00 | 00:00:00 | | 2000-09-01 | 88,50 | 1.971.200 | 89,19 | 88,00 | 89,12 | 00:00:00 | | 2000-09-05 | 88,62 | 1.821.100 | 89,75 | 88,25 | 88,50 | 00:00:00 | | 2000-09-06 | 87,75 | 3.896.500 | 89,44 | 86,44 | 88,62 | 00:00:00 | | 2000-09-07 | 86,81 | 3.037.200 | 88,00 | 86,06 | 87,62 | 00:00:00 | | 2000-09-08 | 88,81 | 3.506.400 | 88,81 | 86,62 | 86,81 | 00:00:00 | | 2000-09-11 | 91,56 | 3.543.900 | 91,81 | 88,75 | 89,06 | 00:00:00 | | 2000-09-12 | 92,73 | 3.799.800 | 92,94 | 91,56 | 92,75 | 00:00:00 | | 2000-09-13 | 91,75 | 2.392.600 | 92,87 | 91,56 | 92,75 | 00:00:00 | | 2000-09-14 | 92,00 | 2.130.400 | 92,12 | 91,25 | 91,62 | 00:00:00 | | 2000-09-15 | 90,25 | 4.721.800 | 91,62 | 90,00 | 91,06 | 00:00:00 | | 2000-09-18 | 88,37 | 2.908.700 | 90,75 | 88,00 | 90,50 | 00:00:00 | | 2000-09-19 | 90,12 | 4.108.900 | 90,94 | 88,44 | 89,25 | 00:00:00 | | 2000-09-20 | 88,56 | 3.304.700 | 89,94 | 87,56 | 89,87 | 00:00:00 | | 2000-09-21 | 88,69 | 3.483.400 | 88,81 | 87,00 | 88,00 | 00:00:00 | | 2000-09-22 | 91,44 | 4.148.200 | 91,94 | 88,87 | 88,94 | 00:00:00 | | 2000-09-25 | 92,44 | 3.329.600 | 93,37 | 92,06 | 92,62 | 00:00:00 | | 2000-09-26 | 92,25 | 2.843.400 | 93,56 | 91,69 | 91,69 | 00:00:00 | | 2000-09-27 | 93,12 | 2.136.000 | 93,37 | 91,37 | 92,12 | 00:00:00 | | 2000-09-28 | 94,75 | 4.035.300 | 95,56 | 93,25 | 93,50 | 00:00:00 | | 2000-09-29 | 95,69 | 4.125.600 | 97,50 | 95,06 | 95,25 | 00:00:00 | | 2000-10-02 | 96,56 | 3.223.700 | 96,81 | 93,25 | 95,12 | 00:00:00 | | 2000-10-03 | 96,06 | 3.390.100 | 96,56 | 95,19 | 96,25 | 00:00:00 | | 2000-10-04 | 95,75 | 3.627.200 | 96,87 | 94,50 | 95,25 | 00:00:00 | | 2000-10-05 | 96,00 | 3.426.600 | 97,37 | 95,50 | 95,69 | 00:00:00 | | 2000-10-06 | 93,62 | 4.356.700 | 96,94 | 92,62 | 96,50 | 00:00:00 | | 2000-10-09 | 93,31 | 2.138.600 | 94,06 | 92,37 | 93,19 | 00:00:00 | | 2000-10-10 | 92,87 | 3.433.900 | 93,87 | 91,87 | 93,44 | 00:00:00 | | 2000-10-11 | 94,12 | 4.120.800 | 94,31 | 91,62 | 92,81 | 00:00:00 | | 2000-10-12 | 90,12 | 5.818.400 | 93,69 | 89,87 | 93,25 | 00:00:00 | | 2000-10-13 | 92,69 | 3.918.100 | 93,62 | 89,81 | 90,37 | 00:00:00 | | 2000-10-16 | 92,50 | 3.531.500 | 93,94 | 91,69 | 93,62 | 00:00:00 | | 2000-10-17 | 91,75 | 2.721.200 | 93,56 | 91,44 | 92,31 | 00:00:00 | | 2000-10-18 | 93,06 | 3.120.700 | 93,87 | 90,00 | 91,00 | 00:00:00 | | 2000-10-19 | 94,62 | 4.005.100 | 95,75 | 92,81 | 93,00 | 00:00:00 | | 2000-10-20 | 95,06 | 2.139.900 | 95,44 | 93,75 | 94,00 | 00:00:00 | | 2000-10-23 | 95,44 | 2.259.700 | 96,12 | 94,81 | 95,19 | 00:00:00 | | 2000-10-24 | 97,50 | 4.331.100 | 97,50 | 96,00 | 96,44 | 00:00:00 | | 2000-10-25 | 99,37 | 2.984.400 | 99,94 | 98,31 | 99,37 | 00:00:00 | | 2000-10-26 | 93,31 | 8.490.300 | 99,00 | 91,25 | 97,50 | 00:00:00 | | 2000-10-27 | 94,69 | 5.230.600 | 95,37 | 93,00 | 93,31 | 00:00:00 | | 2000-10-30 | 99,00 | 5.427.100 | 99,56 | 95,12 | 95,12 | 00:00:00 | | 2000-10-31 | 98,00 | 4.840.000 | 99,37 | 96,00 | 99,37 | 00:00:00 | | 2000-11-01 | 97,06 | 4.151.600 | 99,56 | 96,50 | 98,50 | 00:00:00 | | 2000-11-02 | 96,25 | 3.163.200 | 99,12 | 95,94 | 97,31 | 00:00:00 | | 2000-11-03 | 94,94 | 3.090.500 | 96,69 | 94,25 | 95,56 | 00:00:00 | | 2000-11-06 | 97,81 | 2.916.600 | 98,69 | 95,00 | 95,00 | 00:00:00 | | 2000-11-07 | 99,37 | 5.285.200 | 100,75 | 98,19 | 98,69 | 00:00:00 | | 2000-11-08 | 98,87 | 4.030.800 | 100,87 | 98,62 | 100,44 | 00:00:00 | | 2000-11-09 | 100,50 | 3.410.300 | 100,56 | 98,56 | 99,87 | 00:00:00 | | 2000-11-10 | 100,19 | 4.234.400 | 102,56 | 99,81 | 100,94 | 00:00:00 | | 2000-11-13 | 97,75 | 4.129.500 | 99,56 | 96,00 | 99,00 | 00:00:00 | | 2000-11-14 | 98,56 | 3.915.800 | 99,75 | 98,19 | 98,62 | 00:00:00 | | 2000-11-15 | 98,00 | 3.807.400 | 100,25 | 97,31 | 98,62 | 00:00:00 | | 2000-11-16 | 98,12 | 3.030.900 | 98,50 | 96,81 | 98,37 | 00:00:00 | | 2000-11-17 | 97,31 | 3.861.700 | 99,56 | 96,25 | 98,37 | 00:00:00 | | 2000-11-20 | 96,87 | 2.635.500 | 98,00 | 95,69 | 96,62 | 00:00:00 | | 2000-11-21 | 95,44 | 3.977.800 | 97,50 | 94,69 | 96,94 | 00:00:00 | | 2000-11-22 | 92,50 | 4.234.700 | 95,37 | 91,25 | 95,37 | 00:00:00 | | 2000-11-24 | 92,87 | 2.856.700 | 93,44 | 92,31 | 93,37 | 00:00:00 | | 2000-11-27 | 92,69 | 3.889.900 | 93,37 | 91,06 | 93,37 | 00:00:00 | | 2000-11-28 | 93,69 | 3.940.900 | 94,87 | 92,00 | 92,87 | 00:00:00 | | 2000-11-29 | 96,00 | 4.018.600 | 96,62 | 94,31 | 94,87 | 00:00:00 | | 2000-11-30 | 96,94 | 6.041.000 | 98,19 | 96,00 | 96,56 | 00:00:00 | | 2000-12-01 | 97,44 | 4.676.900 | 97,94 | 96,62 | 97,00 | 00:00:00 | | 2000-12-04 | 98,62 | 3.582.700 | 99,37 | 96,37 | 97,00 | 00:00:00 | | 2000-12-05 | 100,06 | 4.362.200 | 100,94 | 98,62 | 98,62 | 00:00:00 | | 2000-12-06 | 101,25 | 5.049.200 | 102,31 | 100,00 | 100,06 | 00:00:00 | | 2000-12-07 | 101,81 | 3.494.600 | 103,50 | 101,00 | 101,00 | 00:00:00 | | 2000-12-08 | 103,69 | 4.373.300 | 103,75 | 101,75 | 101,75 | 00:00:00 | | 2000-12-11 | 100,06 | 5.486.200 | 103,56 | 99,75 | 103,44 | 00:00:00 | | 2000-12-12 | 99,50 | 3.409.400 | 100,00 | 97,62 | 99,94 | 00:00:00 | | 2000-12-13 | 97,75 | 4.226.100 | 99,31 | 97,62 | 99,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
