|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 81,75 | 4.286.300 | 82,09 | 80,95 | 82,00 | 00:00:00 | | 2001-12-04 | 82,00 | 4.060.700 | 82,00 | 80,76 | 81,85 | 00:00:00 | | 2001-12-05 | 82,83 | 4.870.800 | 83,21 | 81,60 | 82,15 | 00:00:00 | | 2001-12-06 | 81,33 | 4.395.300 | 82,98 | 81,13 | 82,70 | 00:00:00 | | 2001-12-07 | 81,90 | 3.533.100 | 82,47 | 81,10 | 82,20 | 00:00:00 | | 2001-12-10 | 79,60 | 4.928.100 | 82,29 | 79,10 | 82,15 | 00:00:00 | | 2001-12-11 | 79,70 | 4.930.900 | 80,00 | 79,16 | 79,65 | 00:00:00 | | 2001-12-12 | 80,40 | 4.417.400 | 80,90 | 79,48 | 79,95 | 00:00:00 | | 2001-12-13 | 79,61 | 4.527.900 | 80,49 | 79,19 | 80,40 | 00:00:00 | | 2001-12-14 | 80,21 | 4.893.100 | 81,10 | 79,00 | 79,61 | 00:00:00 | | 2001-12-17 | 80,95 | 4.656.900 | 81,35 | 80,35 | 80,90 | 00:00:00 | | 2001-12-18 | 81,40 | 4.632.500 | 81,40 | 80,60 | 80,95 | 00:00:00 | | 2001-12-19 | 81,50 | 4.488.000 | 81,99 | 80,50 | 81,40 | 00:00:00 | | 2001-12-20 | 80,65 | 4.309.400 | 81,40 | 80,20 | 81,40 | 00:00:00 | | 2001-12-21 | 80,00 | 8.046.000 | 80,74 | 79,66 | 80,70 | 00:00:00 | | 2001-12-24 | 79,50 | 2.124.800 | 80,09 | 79,47 | 80,00 | 00:00:00 | | 2001-12-26 | 79,50 | 3.982.500 | 80,15 | 79,45 | 79,50 | 00:00:00 | | 2001-12-27 | 79,91 | 3.342.000 | 80,15 | 79,21 | 79,50 | 00:00:00 | | 2001-12-28 | 80,22 | 3.300.700 | 80,37 | 79,85 | 79,91 | 00:00:00 | | 2001-12-31 | 79,40 | 3.189.600 | 80,45 | 79,40 | 80,00 | 00:00:00 | | 2002-01-02 | 78,75 | 6.037.100 | 79,45 | 77,81 | 79,45 | 00:00:00 | | 2002-01-03 | 78,58 | 10.183.100 | 78,60 | 75,30 | 78,30 | 00:00:00 | | 2002-01-04 | 77,80 | 6.221.700 | 78,70 | 77,40 | 78,56 | 00:00:00 | | 2002-01-07 | 76,80 | 6.592.700 | 77,75 | 76,30 | 77,55 | 00:00:00 | | 2002-01-08 | 76,20 | 7.561.400 | 77,45 | 76,00 | 77,40 | 00:00:00 | | 2002-01-09 | 77,70 | 6.284.800 | 78,47 | 76,60 | 76,60 | 00:00:00 | | 2002-01-10 | 77,90 | 4.151.300 | 77,95 | 77,00 | 77,50 | 00:00:00 | | 2002-01-11 | 78,05 | 4.401.300 | 78,55 | 77,50 | 78,25 | 00:00:00 | | 2002-01-14 | 77,52 | 5.002.900 | 78,05 | 77,15 | 77,80 | 00:00:00 | | 2002-01-15 | 78,79 | 4.199.700 | 78,88 | 77,50 | 77,53 | 00:00:00 | | 2002-01-16 | 78,72 | 4.687.600 | 79,10 | 78,43 | 78,90 | 00:00:00 | | 2002-01-17 | 79,61 | 5.143.600 | 79,75 | 78,80 | 79,10 | 00:00:00 | | 2002-01-18 | 79,50 | 4.586.800 | 80,00 | 79,40 | 79,61 | 00:00:00 | | 2002-01-22 | 79,05 | 3.456.000 | 79,50 | 78,85 | 79,50 | 00:00:00 | | 2002-01-23 | 77,20 | 5.803.800 | 79,00 | 77,16 | 78,80 | 00:00:00 | | 2002-01-24 | 77,38 | 5.433.200 | 77,80 | 76,96 | 77,30 | 00:00:00 | | 2002-01-25 | 78,01 | 5.367.700 | 78,33 | 76,60 | 77,00 | 00:00:00 | | 2002-01-28 | 76,67 | 5.673.200 | 78,00 | 75,99 | 77,50 | 00:00:00 | | 2002-01-29 | 72,84 | 12.317.300 | 77,15 | 72,27 | 77,10 | 00:00:00 | | 2002-01-30 | 71,29 | 24.978.800 | 73,00 | 66,50 | 72,84 | 00:00:00 | | 2002-01-31 | 74,15 | 10.558.600 | 74,25 | 71,95 | 72,00 | 00:00:00 | | 2002-02-01 | 73,25 | 5.692.200 | 74,15 | 72,11 | 74,15 | 00:00:00 | | 2002-02-04 | 70,66 | 5.930.900 | 73,24 | 70,40 | 72,35 | 00:00:00 | | 2002-02-05 | 70,15 | 8.492.000 | 71,45 | 69,39 | 70,62 | 00:00:00 | | 2002-02-06 | 70,75 | 6.820.600 | 71,00 | 69,58 | 70,25 | 00:00:00 | | 2002-02-07 | 71,11 | 9.604.600 | 71,42 | 68,24 | 69,75 | 00:00:00 | | 2002-02-08 | 74,00 | 9.923.000 | 75,10 | 72,80 | 73,40 | 00:00:00 | | 2002-02-11 | 74,16 | 4.044.000 | 74,87 | 74,05 | 74,15 | 00:00:00 | | 2002-02-12 | 73,97 | 3.645.800 | 74,28 | 73,45 | 74,00 | 00:00:00 | | 2002-02-13 | 77,08 | 6.716.100 | 77,38 | 73,90 | 74,20 | 00:00:00 | | 2002-02-14 | 77,17 | 5.036.800 | 77,37 | 76,03 | 77,08 | 00:00:00 | | 2002-02-15 | 74,25 | 8.099.200 | 77,09 | 74,03 | 76,20 | 00:00:00 | | 2002-02-19 | 72,75 | 5.569.200 | 74,45 | 72,56 | 74,35 | 00:00:00 | | 2002-02-20 | 73,72 | 6.461.500 | 73,95 | 70,60 | 72,90 | 00:00:00 | | 2002-02-21 | 71,04 | 12.880.600 | 72,20 | 70,10 | 71,30 | 00:00:00 | | 2002-02-22 | 70,33 | 8.838.600 | 70,70 | 68,80 | 70,04 | 00:00:00 | | 2002-02-25 | 71,50 | 7.778.700 | 71,93 | 70,71 | 71,00 | 00:00:00 | | 2002-02-26 | 72,50 | 5.319.800 | 72,70 | 71,35 | 71,50 | 00:00:00 | | 2002-02-27 | 73,73 | 6.043.600 | 74,81 | 72,55 | 72,70 | 00:00:00 | | 2002-02-28 | 73,97 | 5.957.300 | 75,15 | 73,70 | 73,85 | 00:00:00 | | 2002-03-01 | 73,73 | 7.245.700 | 73,73 | 72,50 | 73,72 | 00:00:00 | | 2002-03-04 | 75,48 | 6.436.800 | 75,53 | 73,57 | 74,00 | 00:00:00 | | 2002-03-05 | 75,64 | 5.002.400 | 76,10 | 74,76 | 74,80 | 00:00:00 | | 2002-03-06 | 76,15 | 5.386.600 | 76,75 | 74,49 | 75,65 | 00:00:00 | | 2002-03-07 | 74,75 | 6.343.100 | 76,15 | 73,43 | 76,05 | 00:00:00 | | 2002-03-08 | 74,66 | 4.615.100 | 75,40 | 74,20 | 75,10 | 00:00:00 | | 2002-03-11 | 73,41 | 5.032.600 | 74,30 | 72,95 | 74,00 | 00:00:00 | | 2002-03-12 | 73,92 | 4.436.400 | 73,95 | 72,73 | 72,75 | 00:00:00 | | 2002-03-13 | 73,92 | 4.032.600 | 74,10 | 73,30 | 73,67 | 00:00:00 | | 2002-03-14 | 74,76 | 5.122.300 | 75,13 | 73,99 | 73,99 | 00:00:00 | | 2002-03-15 | 75,40 | 6.944.300 | 75,40 | 74,94 | 75,00 | 00:00:00 | | 2002-03-18 | 74,25 | 5.508.600 | 75,87 | 73,69 | 75,44 | 00:00:00 | | 2002-03-19 | 73,95 | 3.872.400 | 74,89 | 73,62 | 74,35 | 00:00:00 | | 2002-03-20 | 73,01 | 4.731.400 | 73,84 | 72,77 | 73,70 | 00:00:00 | | 2002-03-21 | 72,40 | 4.141.500 | 73,19 | 72,21 | 72,76 | 00:00:00 | | 2002-03-22 | 72,24 | 5.895.900 | 72,35 | 71,40 | 71,85 | 00:00:00 | | 2002-03-25 | 70,69 | 4.831.600 | 72,43 | 70,50 | 72,10 | 00:00:00 | | 2002-03-26 | 71,59 | 4.561.200 | 72,14 | 70,79 | 70,79 | 00:00:00 | | 2002-03-27 | 72,29 | 4.152.800 | 73,00 | 71,50 | 71,50 | 00:00:00 | | 2002-03-28 | 72,14 | 4.018.600 | 72,69 | 71,77 | 71,85 | 00:00:00 | | 2002-04-01 | 70,90 | 4.782.300 | 71,69 | 70,41 | 71,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
