|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 81,64 | 4.264.900 | 82,30 | 81,12 | 82,30 | 00:00:00 | | 2001-08-06 | 81,50 | 5.391.300 | 81,60 | 79,80 | 81,60 | 00:00:00 | | 2001-08-07 | 81,90 | 4.030.500 | 82,28 | 81,70 | 82,05 | 00:00:00 | | 2001-08-08 | 81,65 | 4.464.800 | 82,05 | 81,26 | 81,43 | 00:00:00 | | 2001-08-09 | 81,40 | 3.410.400 | 81,60 | 81,15 | 81,60 | 00:00:00 | | 2001-08-10 | 81,68 | 2.882.500 | 81,88 | 80,90 | 81,15 | 00:00:00 | | 2001-08-13 | 80,95 | 2.775.500 | 81,85 | 80,89 | 81,68 | 00:00:00 | | 2001-08-14 | 80,31 | 6.782.700 | 80,75 | 80,19 | 80,75 | 00:00:00 | | 2001-08-15 | 81,44 | 6.269.100 | 81,68 | 80,70 | 80,70 | 00:00:00 | | 2001-08-16 | 81,18 | 4.923.400 | 81,47 | 80,80 | 81,44 | 00:00:00 | | 2001-08-17 | 79,21 | 6.447.000 | 81,00 | 78,50 | 81,00 | 00:00:00 | | 2001-08-20 | 78,14 | 7.049.000 | 79,40 | 77,80 | 79,25 | 00:00:00 | | 2001-08-21 | 78,23 | 9.006.700 | 79,19 | 78,14 | 78,14 | 00:00:00 | | 2001-08-22 | 77,58 | 7.399.200 | 78,55 | 77,52 | 78,48 | 00:00:00 | | 2001-08-23 | 77,40 | 8.060.100 | 78,35 | 77,40 | 77,58 | 00:00:00 | | 2001-08-24 | 77,20 | 6.764.500 | 77,61 | 77,18 | 77,40 | 00:00:00 | | 2001-08-27 | 76,75 | 7.158.200 | 77,70 | 76,39 | 77,40 | 00:00:00 | | 2001-08-28 | 77,20 | 9.712.900 | 77,25 | 76,70 | 76,75 | 00:00:00 | | 2001-08-29 | 78,10 | 10.252.500 | 78,30 | 76,55 | 77,70 | 00:00:00 | | 2001-08-30 | 78,50 | 12.062.200 | 79,01 | 78,29 | 78,35 | 00:00:00 | | 2001-08-31 | 78,20 | 6.896.400 | 78,38 | 77,80 | 78,25 | 00:00:00 | | 2001-09-04 | 76,50 | 9.115.900 | 77,91 | 76,00 | 77,90 | 00:00:00 | | 2001-09-05 | 73,99 | 15.639.100 | 76,50 | 72,65 | 76,50 | 00:00:00 | | 2001-09-06 | 75,55 | 12.445.900 | 75,95 | 73,99 | 74,00 | 00:00:00 | | 2001-09-07 | 73,15 | 8.835.700 | 76,05 | 72,65 | 75,55 | 00:00:00 | | 2001-09-10 | 74,26 | 5.964.900 | 74,73 | 72,07 | 72,50 | 00:00:00 | | 2001-09-17 | 71,00 | 19.805.900 | 71,07 | 66,99 | 67,00 | 00:00:00 | | 2001-09-18 | 70,05 | 12.030.700 | 71,00 | 69,50 | 70,40 | 00:00:00 | | 2001-09-19 | 69,50 | 12.018.600 | 71,07 | 68,99 | 70,00 | 00:00:00 | | 2001-09-20 | 68,90 | 11.487.900 | 69,51 | 68,02 | 69,51 | 00:00:00 | | 2001-09-21 | 67,05 | 16.176.800 | 68,45 | 66,00 | 66,00 | 00:00:00 | | 2001-09-24 | 71,00 | 12.056.600 | 72,20 | 67,75 | 67,75 | 00:00:00 | | 2001-09-25 | 73,55 | 10.365.900 | 73,85 | 70,80 | 71,00 | 00:00:00 | | 2001-09-26 | 75,50 | 7.672.500 | 75,50 | 73,65 | 74,00 | 00:00:00 | | 2001-09-27 | 76,00 | 6.469.600 | 76,10 | 74,80 | 75,50 | 00:00:00 | | 2001-09-28 | 78,00 | 9.242.400 | 78,00 | 76,05 | 76,50 | 00:00:00 | | 2001-10-01 | 76,74 | 5.686.500 | 77,75 | 76,35 | 77,75 | 00:00:00 | | 2001-10-02 | 78,45 | 5.345.700 | 78,45 | 76,75 | 76,85 | 00:00:00 | | 2001-10-03 | 80,70 | 9.011.900 | 81,32 | 78,25 | 78,70 | 00:00:00 | | 2001-10-04 | 80,14 | 7.120.200 | 80,77 | 79,00 | 80,70 | 00:00:00 | | 2001-10-05 | 79,02 | 6.475.500 | 80,55 | 77,48 | 80,14 | 00:00:00 | | 2001-10-08 | 76,85 | 5.289.400 | 78,75 | 75,70 | 78,50 | 00:00:00 | | 2001-10-09 | 77,35 | 5.970.200 | 78,10 | 76,15 | 76,95 | 00:00:00 | | 2001-10-10 | 80,70 | 7.647.300 | 80,95 | 78,00 | 78,00 | 00:00:00 | | 2001-10-11 | 84,05 | 9.994.700 | 84,05 | 81,95 | 81,95 | 00:00:00 | | 2001-10-12 | 83,69 | 7.360.700 | 83,70 | 82,49 | 83,40 | 00:00:00 | | 2001-10-15 | 84,87 | 4.556.600 | 84,96 | 82,80 | 83,20 | 00:00:00 | | 2001-10-16 | 86,01 | 5.728.500 | 86,40 | 84,35 | 84,87 | 00:00:00 | | 2001-10-17 | 85,40 | 5.822.000 | 86,30 | 84,90 | 86,30 | 00:00:00 | | 2001-10-18 | 83,00 | 5.863.600 | 85,45 | 82,50 | 85,40 | 00:00:00 | | 2001-10-19 | 81,60 | 5.417.000 | 83,40 | 81,00 | 83,00 | 00:00:00 | | 2001-10-22 | 84,81 | 6.258.000 | 84,95 | 81,45 | 81,60 | 00:00:00 | | 2001-10-23 | 83,82 | 5.483.400 | 84,89 | 83,52 | 84,35 | 00:00:00 | | 2001-10-24 | 83,80 | 4.861.900 | 84,03 | 82,20 | 83,83 | 00:00:00 | | 2001-10-25 | 83,89 | 6.667.400 | 83,95 | 80,75 | 83,00 | 00:00:00 | | 2001-10-26 | 83,80 | 4.109.600 | 84,20 | 82,47 | 83,64 | 00:00:00 | | 2001-10-29 | 81,00 | 5.880.900 | 83,51 | 80,11 | 83,50 | 00:00:00 | | 2001-10-30 | 81,44 | 5.393.500 | 81,90 | 79,65 | 81,00 | 00:00:00 | | 2001-10-31 | 78,60 | 5.939.400 | 81,45 | 78,50 | 81,45 | 00:00:00 | | 2001-11-01 | 80,35 | 7.233.700 | 80,60 | 77,02 | 78,50 | 00:00:00 | | 2001-11-02 | 81,60 | 4.535.800 | 81,70 | 79,67 | 80,10 | 00:00:00 | | 2001-11-05 | 82,00 | 7.065.900 | 82,38 | 80,75 | 81,70 | 00:00:00 | | 2001-11-06 | 82,85 | 6.268.600 | 83,25 | 80,15 | 82,00 | 00:00:00 | | 2001-11-07 | 80,97 | 8.919.800 | 81,50 | 80,74 | 81,40 | 00:00:00 | | 2001-11-08 | 80,87 | 6.187.900 | 81,45 | 80,53 | 81,00 | 00:00:00 | | 2001-11-09 | 79,69 | 4.492.000 | 80,12 | 79,40 | 79,97 | 00:00:00 | | 2001-11-12 | 79,80 | 5.519.900 | 79,88 | 77,50 | 78,70 | 00:00:00 | | 2001-11-13 | 80,90 | 4.546.400 | 80,95 | 79,56 | 79,95 | 00:00:00 | | 2001-11-14 | 81,24 | 4.448.600 | 81,77 | 80,30 | 81,70 | 00:00:00 | | 2001-11-15 | 81,95 | 4.609.700 | 82,20 | 80,88 | 82,00 | 00:00:00 | | 2001-11-16 | 81,12 | 4.719.400 | 82,10 | 80,01 | 82,10 | 00:00:00 | | 2001-11-19 | 81,30 | 3.171.100 | 81,70 | 80,50 | 81,35 | 00:00:00 | | 2001-11-20 | 80,95 | 3.582.000 | 81,50 | 80,50 | 80,70 | 00:00:00 | | 2001-11-21 | 80,10 | 2.827.700 | 80,91 | 80,00 | 80,90 | 00:00:00 | | 2001-11-23 | 80,90 | 1.424.400 | 80,97 | 79,90 | 79,90 | 00:00:00 | | 2001-11-26 | 80,95 | 3.833.000 | 81,65 | 80,80 | 81,50 | 00:00:00 | | 2001-11-27 | 82,56 | 5.967.600 | 82,98 | 80,54 | 80,70 | 00:00:00 | | 2001-11-28 | 82,80 | 4.939.400 | 83,50 | 82,32 | 82,70 | 00:00:00 | | 2001-11-29 | 83,15 | 4.330.600 | 83,84 | 82,51 | 82,90 | 00:00:00 | | 2001-11-30 | 82,40 | 4.062.300 | 83,74 | 82,40 | 83,35 | 00:00:00 | | 2001-12-03 | 81,75 | 4.286.300 | 82,09 | 80,95 | 82,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
