|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-12-07 | 62,80 | 9.284.500 | 63,98 | 62,70 | 63,80 | 00:00:00 | | 2015-12-15 | 59,94 | 11.843.700 | 60,47 | 59,18 | 59,67 | 00:00:00 | | 2015-12-16 | 60,93 | 11.452.200 | 61,09 | 59,47 | 60,47 | 00:00:00 | | 2015-12-17 | 60,13 | 8.222.000 | 61,45 | 60,11 | 61,16 | 00:00:00 | | 2015-12-18 | 59,60 | 25.302.000 | 59,97 | 58,81 | 59,91 | 00:00:00 | | 2015-12-21 | 59,97 | 7.298.400 | 60,40 | 59,60 | 59,95 | 00:00:00 | | 2015-12-22 | 60,73 | 7.266.600 | 60,97 | 59,92 | 60,31 | 00:00:00 | | 2015-12-23 | 61,41 | 5.878.300 | 61,51 | 60,75 | 60,94 | 00:00:00 | | 2015-12-24 | 61,70 | 2.560.500 | 62,09 | 61,41 | 61,45 | 00:00:00 | | 2015-12-31 | 61,97 | 4.865.500 | 62,74 | 61,96 | 62,30 | 00:00:00 | | 2016-01-05 | 60,64 | 7.725.000 | 60,95 | 60,28 | 60,45 | 00:00:00 | | 2016-01-06 | 59,75 | 9.569.700 | 59,95 | 59,46 | 59,87 | 00:00:00 | | 2016-01-11 | 57,69 | 9.615.900 | 58,00 | 56,84 | 57,89 | 00:00:00 | | 2016-01-12 | 57,96 | 8.350.100 | 58,39 | 57,30 | 58,20 | 00:00:00 | | 2016-01-13 | 56,67 | 12.577.400 | 59,35 | 56,50 | 59,16 | 00:00:00 | | 2016-01-14 | 57,30 | 9.118.500 | 57,82 | 56,38 | 56,78 | 00:00:00 | | 2016-01-15 | 56,09 | 11.189.400 | 56,32 | 55,31 | 55,44 | 00:00:00 | | 2016-01-19 | 56,16 | 9.283.300 | 57,09 | 55,84 | 56,53 | 00:00:00 | | 2016-01-20 | 55,05 | 16.177.000 | 55,72 | 53,49 | 54,51 | 00:00:00 | | 2016-01-21 | 55,31 | 8.286.400 | 56,12 | 55,05 | 55,11 | 00:00:00 | | 2016-01-22 | 56,35 | 9.524.900 | 56,93 | 55,66 | 56,35 | 00:00:00 | | 2016-01-28 | 54,71 | 12.159.900 | 55,30 | 54,18 | 55,01 | 00:00:00 | | 2016-01-29 | 56,48 | 10.617.900 | 56,48 | 54,89 | 55,07 | 00:00:00 | | 2016-02-02 | 55,33 | 12.672.000 | 55,72 | 55,16 | 55,48 | 00:00:00 | | 2016-02-05 | 53,37 | 13.287.700 | 54,01 | 52,50 | 53,91 | 00:00:00 | | 2016-02-09 | 52,25 | 11.164.500 | 52,87 | 51,30 | 51,41 | 00:00:00 | | 2016-02-10 | 52,45 | 10.241.200 | 53,46 | 52,42 | 52,73 | 00:00:00 | | 2016-02-11 | 50,52 | 18.337.100 | 51,47 | 50,38 | 51,05 | 00:00:00 | | 2016-02-12 | 53,00 | 17.474.400 | 54,25 | 51,33 | 51,75 | 00:00:00 | | 2016-02-16 | 52,06 | 12.954.800 | 53,49 | 51,80 | 53,00 | 00:00:00 | | 2016-02-22 | 52,10 | 7.213.400 | 52,26 | 51,82 | 52,05 | 00:00:00 | | 2016-02-23 | 51,06 | 6.862.700 | 52,03 | 50,80 | 52,01 | 00:00:00 | | 2016-02-24 | 50,92 | 7.576.700 | 51,13 | 50,23 | 50,42 | 00:00:00 | | 2016-02-25 | 51,37 | 8.151.200 | 51,45 | 50,39 | 50,80 | 00:00:00 | | 2016-02-26 | 51,09 | 8.815.800 | 51,91 | 50,97 | 51,88 | 00:00:00 | | 2016-03-01 | 51,88 | 10.981.900 | 51,97 | 50,39 | 50,63 | 00:00:00 | | 2016-03-02 | 51,83 | 7.626.000 | 52,12 | 51,26 | 51,85 | 00:00:00 | | 2016-03-07 | 52,66 | 7.643.200 | 52,72 | 51,48 | 51,89 | 00:00:00 | | 2016-03-14 | 52,87 | 6.418.500 | 53,20 | 52,56 | 52,59 | 00:00:00 | | 2016-03-21 | 53,57 | 4.557.500 | 54,02 | 53,17 | 53,48 | 00:00:00 | | 2016-03-31 | 54,05 | 8.231.900 | 54,83 | 53,95 | 54,51 | 00:00:00 | | 2016-04-01 | 54,89 | 6.454.200 | 54,99 | 53,71 | 53,86 | 00:00:00 | | 2016-04-04 | 54,40 | 5.303.300 | 54,90 | 54,32 | 54,88 | 00:00:00 | | 2016-04-07 | 53,11 | 5.610.200 | 53,85 | 52,81 | 53,67 | 00:00:00 | | 2016-04-08 | 53,16 | 4.991.400 | 53,66 | 53,05 | 53,44 | 00:00:00 | | 2016-04-11 | 53,41 | 5.175.000 | 53,76 | 53,30 | 53,44 | 00:00:00 | | 2016-04-12 | 53,79 | 11.774.200 | 53,87 | 53,15 | 53,46 | 00:00:00 | | 2016-04-13 | 55,14 | 6.451.100 | 55,15 | 54,08 | 54,08 | 00:00:00 | | 2016-04-19 | 55,72 | 3.936.100 | 56,05 | 55,28 | 55,39 | 00:00:00 | | 2016-04-20 | 56,12 | 3.623.900 | 56,38 | 55,75 | 55,80 | 00:00:00 | | 2016-04-25 | 55,95 | 4.244.200 | 56,08 | 55,41 | 55,81 | 00:00:00 | | 2016-04-27 | 56,63 | 6.243.900 | 56,91 | 56,34 | 56,50 | 00:00:00 | | 2016-04-28 | 55,83 | 6.729.400 | 56,67 | 55,74 | 56,20 | 00:00:00 | | 2016-05-09 | 55,25 | 5.848.000 | 55,43 | 54,75 | 54,98 | 00:00:00 | | 2016-05-12 | 56,29 | 7.705.200 | 56,45 | 55,90 | 56,20 | 00:00:00 | | 2016-05-13 | 55,66 | 5.919.700 | 56,70 | 55,61 | 56,23 | 00:00:00 | | 2016-05-16 | 55,28 | 6.403.700 | 55,90 | 55,24 | 55,45 | 00:00:00 | | 2016-05-23 | 56,90 | 5.401.800 | 57,09 | 56,70 | 56,88 | 00:00:00 | | 2016-06-01 | 57,74 | 5.920.100 | 57,90 | 57,02 | 57,88 | 00:00:00 | | 2016-06-02 | 57,84 | 6.295.700 | 57,89 | 57,40 | 57,72 | 00:00:00 | | 2016-06-09 | 56,10 | 7.286.700 | 56,41 | 55,99 | 56,31 | 00:00:00 | | 2016-06-10 | 54,99 | 7.942.500 | 55,62 | 54,80 | 55,50 | 00:00:00 | | 2016-06-13 | 54,40 | 5.353.000 | 55,14 | 54,37 | 54,61 | 00:00:00 | | 2016-06-21 | 53,79 | 5.382.200 | 54,06 | 53,56 | 54,04 | 00:00:00 | | 2016-06-22 | 53,68 | 4.781.800 | 54,30 | 53,65 | 53,94 | 00:00:00 | | 2016-06-23 | 54,71 | 4.283.900 | 54,71 | 54,20 | 54,20 | 00:00:00 | | 2016-06-24 | 50,72 | 14.594.300 | 52,73 | 50,64 | 52,07 | 00:00:00 | | 2016-06-28 | 49,82 | 9.526.100 | 49,88 | 48,80 | 49,85 | 00:00:00 | | 2016-06-29 | 51,46 | 8.531.000 | 51,48 | 50,15 | 50,42 | 00:00:00 | | 2016-07-05 | 51,21 | 9.330.000 | 52,44 | 51,03 | 52,37 | 00:00:00 | | 2016-07-12 | 53,86 | 7.886.700 | 54,28 | 53,64 | 53,67 | 00:00:00 | | 2016-07-25 | 54,66 | 3.389.600 | 54,74 | 54,39 | 54,62 | 00:00:00 | | 2016-07-26 | 54,69 | 2.959.200 | 54,92 | 54,39 | 54,66 | 00:00:00 | | 2016-07-27 | 54,62 | 4.784.000 | 54,82 | 54,41 | 54,61 | 00:00:00 | | 2016-07-28 | 54,79 | 3.293.900 | 54,90 | 54,34 | 54,41 | 00:00:00 | | 2016-08-01 | 54,21 | 6.116.300 | 54,77 | 54,15 | 54,46 | 00:00:00 | | 2016-08-03 | 58,10 | 15.480.200 | 58,23 | 56,80 | 56,91 | 00:00:00 | | 2016-08-04 | 57,61 | 7.937.200 | 58,25 | 57,58 | 58,09 | 00:00:00 | | 2016-08-05 | 59,10 | 5.811.800 | 59,16 | 58,12 | 58,25 | 00:00:00 | | 2016-08-12 | 58,85 | 2.602.800 | 58,97 | 58,72 | 58,84 | 00:00:00 | | 2016-08-16 | 59,31 | 3.836.800 | 59,57 | 58,75 | 58,98 | 00:00:00 | | | << < 41 42 43 44 45 46 47 > >> |
|
