|
 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 | | 2001-04-10 | 77,08 | 5.577.900 | 78,00 | 76,50 | 77,25 | 00:00:00 | | 2001-04-11 | 76,99 | 4.184.200 | 77,34 | 76,80 | 77,09 | 00:00:00 | | 2001-04-12 | 77,80 | 3.683.500 | 77,80 | 76,99 | 77,00 | 00:00:00 | | 2001-04-16 | 77,55 | 2.896.300 | 77,80 | 76,72 | 77,50 | 00:00:00 | | 2001-04-17 | 78,50 | 3.273.700 | 78,50 | 76,86 | 77,41 | 00:00:00 | | 2001-04-18 | 80,01 | 6.836.200 | 81,00 | 78,45 | 79,20 | 00:00:00 | | 2001-04-19 | 81,65 | 6.464.700 | 81,83 | 80,25 | 80,25 | 00:00:00 | | 2001-04-20 | 79,00 | 6.285.800 | 81,65 | 79,00 | 81,65 | 00:00:00 | | 2001-04-23 | 77,99 | 4.405.700 | 79,40 | 77,77 | 79,40 | 00:00:00 | | 2001-04-24 | 77,20 | 5.487.100 | 78,24 | 77,00 | 77,99 | 00:00:00 | | 2001-04-25 | 78,66 | 4.036.900 | 78,76 | 77,20 | 77,21 | 00:00:00 | | 2001-04-26 | 79,85 | 6.419.600 | 81,30 | 78,43 | 78,75 | 00:00:00 | | 2001-04-27 | 80,70 | 4.088.100 | 80,98 | 80,25 | 80,25 | 00:00:00 | | 2001-04-30 | 81,80 | 6.599.300 | 82,19 | 81,27 | 81,30 | 00:00:00 | | 2001-05-01 | 82,90 | 5.074.300 | 83,50 | 81,40 | 81,80 | 00:00:00 | | 2001-05-02 | 82,20 | 4.647.000 | 82,99 | 81,86 | 82,90 | 00:00:00 | | 2001-05-03 | 82,70 | 4.187.000 | 82,89 | 81,10 | 82,20 | 00:00:00 | | 2001-05-04 | 84,35 | 5.729.100 | 84,45 | 82,10 | 82,40 | 00:00:00 | | 2001-05-07 | 84,19 | 4.460.400 | 84,37 | 83,82 | 84,10 | 00:00:00 | | 2001-05-08 | 84,00 | 4.028.500 | 84,65 | 83,76 | 84,50 | 00:00:00 | | 2001-05-09 | 83,86 | 4.951.900 | 84,00 | 83,12 | 83,99 | 00:00:00 | | 2001-05-10 | 83,00 | 4.886.100 | 84,10 | 82,00 | 84,00 | 00:00:00 | | 2001-05-11 | 82,10 | 8.017.200 | 83,00 | 81,53 | 83,00 | 00:00:00 | | 2001-05-14 | 82,35 | 4.788.800 | 82,90 | 82,11 | 82,35 | 00:00:00 | | 2001-05-15 | 82,95 | 4.385.200 | 82,95 | 82,05 | 82,45 | 00:00:00 | | 2001-05-16 | 84,71 | 5.933.700 | 84,80 | 82,65 | 83,15 | 00:00:00 | | 2001-05-17 | 83,86 | 4.979.200 | 84,80 | 83,55 | 84,75 | 00:00:00 | | 2001-05-18 | 83,62 | 3.335.200 | 84,23 | 82,96 | 84,20 | 00:00:00 | | 2001-05-21 | 84,68 | 3.840.400 | 84,99 | 83,24 | 83,62 | 00:00:00 | | 2001-05-22 | 83,20 | 5.139.600 | 84,67 | 82,63 | 84,67 | 00:00:00 | | 2001-05-23 | 82,00 | 5.263.300 | 83,30 | 81,40 | 83,00 | 00:00:00 | | 2001-05-24 | 82,61 | 2.960.400 | 83,18 | 82,40 | 82,50 | 00:00:00 | | 2001-05-25 | 82,31 | 1.927.500 | 82,90 | 82,10 | 82,80 | 00:00:00 | | 2001-05-29 | 82,23 | 2.671.800 | 82,50 | 81,75 | 82,50 | 00:00:00 | | 2001-05-30 | 81,66 | 3.155.600 | 82,73 | 81,50 | 82,60 | 00:00:00 | | 2001-05-31 | 81,00 | 3.621.600 | 81,70 | 80,42 | 81,50 | 00:00:00 | | 2001-06-01 | 80,09 | 3.147.700 | 81,60 | 79,89 | 81,35 | 00:00:00 | | 2001-06-04 | 81,07 | 2.915.800 | 81,09 | 79,99 | 80,00 | 00:00:00 | | 2001-06-05 | 81,70 | 3.618.000 | 81,75 | 80,80 | 81,07 | 00:00:00 | | 2001-06-06 | 81,00 | 2.831.300 | 81,95 | 81,00 | 81,68 | 00:00:00 | | 2001-06-07 | 81,10 | 3.470.900 | 81,74 | 81,00 | 81,50 | 00:00:00 | | 2001-06-08 | 80,76 | 1.779.300 | 81,50 | 80,40 | 81,50 | 00:00:00 | | 2001-06-11 | 80,95 | 2.394.700 | 81,08 | 80,40 | 80,80 | 00:00:00 | | 2001-06-12 | 80,86 | 2.618.000 | 80,97 | 80,02 | 80,95 | 00:00:00 | | 2001-06-13 | 80,52 | 3.024.400 | 81,49 | 80,52 | 81,25 | 00:00:00 | | 2001-06-14 | 80,75 | 3.827.900 | 81,00 | 80,36 | 80,52 | 00:00:00 | | 2001-06-15 | 81,85 | 7.625.300 | 82,20 | 80,49 | 80,50 | 00:00:00 | | 2001-06-18 | 82,55 | 4.770.600 | 83,01 | 81,86 | 82,10 | 00:00:00 | | 2001-06-19 | 83,66 | 5.280.300 | 83,90 | 82,70 | 82,70 | 00:00:00 | | 2001-06-20 | 83,75 | 6.976.600 | 83,99 | 83,32 | 83,66 | 00:00:00 | | 2001-06-21 | 85,80 | 10.675.100 | 85,80 | 83,65 | 83,90 | 00:00:00 | | 2001-06-22 | 85,02 | 5.357.600 | 85,80 | 84,82 | 85,79 | 00:00:00 | | 2001-06-25 | 84,45 | 3.684.600 | 84,98 | 83,70 | 84,90 | 00:00:00 | | 2001-06-26 | 84,45 | 5.096.100 | 84,48 | 83,67 | 84,10 | 00:00:00 | | 2001-06-27 | 84,93 | 4.720.400 | 85,40 | 84,30 | 84,70 | 00:00:00 | | 2001-06-28 | 86,51 | 6.794.900 | 86,61 | 84,94 | 84,94 | 00:00:00 | | 2001-06-29 | 85,01 | 11.934.000 | 86,70 | 84,00 | 86,65 | 00:00:00 | | 2001-07-02 | 86,49 | 6.265.000 | 86,75 | 85,49 | 85,75 | 00:00:00 | | 2001-07-03 | 87,06 | 3.379.500 | 87,10 | 86,40 | 86,49 | 00:00:00 | | 2001-07-05 | 85,32 | 4.373.500 | 87,00 | 85,30 | 87,00 | 00:00:00 | | 2001-07-06 | 84,39 | 3.759.100 | 85,40 | 84,39 | 85,37 | 00:00:00 | | 2001-07-09 | 85,22 | 3.968.300 | 85,50 | 84,09 | 84,55 | 00:00:00 | | 2001-07-10 | 84,03 | 4.167.700 | 85,10 | 84,00 | 84,80 | 00:00:00 | | 2001-07-11 | 83,50 | 5.022.300 | 84,30 | 83,27 | 83,73 | 00:00:00 | | 2001-07-12 | 84,10 | 3.928.300 | 84,61 | 83,62 | 83,90 | 00:00:00 | | 2001-07-13 | 84,51 | 2.335.000 | 84,83 | 83,86 | 84,10 | 00:00:00 | | 2001-07-16 | 85,29 | 3.436.500 | 85,60 | 84,70 | 84,70 | 00:00:00 | | 2001-07-17 | 85,12 | 4.288.000 | 85,35 | 84,55 | 85,20 | 00:00:00 | | 2001-07-18 | 85,18 | 4.165.800 | 85,19 | 84,64 | 85,12 | 00:00:00 | | 2001-07-19 | 84,90 | 4.609.700 | 85,70 | 84,70 | 85,40 | 00:00:00 | | 2001-07-20 | 84,01 | 4.255.800 | 85,03 | 83,74 | 84,70 | 00:00:00 | | 2001-07-23 | 83,26 | 4.045.400 | 84,44 | 83,25 | 84,25 | 00:00:00 | | 2001-07-24 | 82,89 | 5.663.200 | 83,48 | 82,62 | 83,40 | 00:00:00 | | 2001-07-25 | 82,67 | 4.300.200 | 83,30 | 82,55 | 82,80 | 00:00:00 | | 2001-07-26 | 82,28 | 6.272.300 | 82,80 | 81,99 | 82,67 | 00:00:00 | | 2001-07-27 | 81,72 | 5.730.200 | 82,35 | 81,14 | 82,10 | 00:00:00 | | 2001-07-30 | 82,63 | 5.663.100 | 82,79 | 81,83 | 82,00 | 00:00:00 | | 2001-07-31 | 83,25 | 5.124.200 | 83,85 | 82,75 | 82,80 | 00:00:00 | | 2001-08-01 | 82,60 | 3.907.400 | 83,51 | 82,51 | 83,40 | 00:00:00 | | 2001-08-02 | 82,45 | 5.239.600 | 82,83 | 81,68 | 82,75 | 00:00:00 | | 2001-08-03 | 81,64 | 4.264.900 | 82,30 | 81,12 | 82,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
