|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 70,90 | 4.782.300 | 71,69 | 70,41 | 71,50 | 00:00:00 | | 2002-04-02 | 72,24 | 6.610.800 | 72,75 | 70,83 | 71,15 | 00:00:00 | | 2002-04-03 | 71,75 | 6.456.900 | 72,50 | 71,55 | 72,20 | 00:00:00 | | 2002-04-04 | 73,15 | 5.319.500 | 73,20 | 71,66 | 71,70 | 00:00:00 | | 2002-04-05 | 74,20 | 5.710.300 | 74,74 | 73,40 | 73,40 | 00:00:00 | | 2002-04-08 | 74,39 | 4.260.500 | 74,80 | 73,51 | 73,75 | 00:00:00 | | 2002-04-09 | 75,26 | 5.264.200 | 75,54 | 74,43 | 74,64 | 00:00:00 | | 2002-04-10 | 74,89 | 5.302.500 | 75,52 | 74,46 | 75,15 | 00:00:00 | | 2002-04-11 | 72,80 | 6.118.500 | 74,90 | 72,68 | 74,89 | 00:00:00 | | 2002-04-12 | 73,75 | 4.192.700 | 74,12 | 73,00 | 73,01 | 00:00:00 | | 2002-04-15 | 72,25 | 4.151.900 | 73,84 | 71,40 | 73,65 | 00:00:00 | | 2002-04-16 | 72,61 | 4.608.400 | 73,24 | 71,99 | 72,80 | 00:00:00 | | 2002-04-17 | 72,98 | 3.838.000 | 73,34 | 71,98 | 72,36 | 00:00:00 | | 2002-04-18 | 72,00 | 5.444.700 | 73,00 | 70,59 | 72,89 | 00:00:00 | | 2002-04-19 | 70,79 | 5.550.300 | 72,45 | 70,40 | 72,30 | 00:00:00 | | 2002-04-22 | 69,71 | 13.556.600 | 70,74 | 67,49 | 70,60 | 00:00:00 | | 2002-04-23 | 68,12 | 7.306.500 | 70,15 | 68,00 | 69,71 | 00:00:00 | | 2002-04-24 | 68,34 | 7.440.400 | 70,10 | 68,05 | 68,05 | 00:00:00 | | 2002-04-25 | 68,34 | 9.542.500 | 70,30 | 67,97 | 68,90 | 00:00:00 | | 2002-04-26 | 68,71 | 6.071.600 | 69,45 | 68,04 | 68,90 | 00:00:00 | | 2002-04-29 | 68,27 | 5.612.300 | 69,37 | 68,26 | 68,50 | 00:00:00 | | 2002-04-30 | 69,12 | 6.322.700 | 69,98 | 68,39 | 69,00 | 00:00:00 | | 2002-05-01 | 70,61 | 7.101.500 | 70,80 | 68,52 | 70,25 | 00:00:00 | | 2002-05-02 | 71,51 | 6.491.500 | 71,60 | 70,55 | 70,61 | 00:00:00 | | 2002-05-03 | 70,62 | 5.111.400 | 71,26 | 70,29 | 71,26 | 00:00:00 | | 2002-05-06 | 69,55 | 3.703.700 | 71,28 | 69,55 | 70,65 | 00:00:00 | | 2002-05-07 | 67,65 | 7.487.600 | 69,74 | 67,27 | 69,50 | 00:00:00 | | 2002-05-08 | 69,95 | 6.521.300 | 70,21 | 68,62 | 68,85 | 00:00:00 | | 2002-05-09 | 69,09 | 4.135.300 | 71,50 | 68,87 | 69,85 | 00:00:00 | | 2002-05-10 | 68,30 | 4.254.100 | 69,14 | 68,00 | 69,09 | 00:00:00 | | 2002-05-13 | 68,36 | 4.949.300 | 68,99 | 67,82 | 68,50 | 00:00:00 | | 2002-05-14 | 68,07 | 8.893.400 | 68,89 | 67,30 | 68,50 | 00:00:00 | | 2002-05-15 | 65,90 | 16.160.800 | 67,58 | 65,50 | 67,57 | 00:00:00 | | 2002-05-16 | 68,71 | 10.779.400 | 68,89 | 65,60 | 65,90 | 00:00:00 | | 2002-05-17 | 69,62 | 6.871.300 | 69,75 | 68,45 | 68,46 | 00:00:00 | | 2002-05-20 | 67,95 | 4.957.000 | 69,38 | 67,82 | 69,37 | 00:00:00 | | 2002-05-21 | 66,93 | 4.255.000 | 68,35 | 66,75 | 67,90 | 00:00:00 | | 2002-05-22 | 68,01 | 4.424.300 | 68,05 | 67,00 | 67,20 | 00:00:00 | | 2002-05-23 | 68,30 | 3.965.100 | 68,64 | 67,55 | 68,16 | 00:00:00 | | 2002-05-24 | 67,80 | 3.423.700 | 68,40 | 67,20 | 68,30 | 00:00:00 | | 2002-05-28 | 67,05 | 3.172.800 | 67,85 | 66,85 | 67,60 | 00:00:00 | | 2002-05-29 | 67,08 | 2.888.500 | 67,85 | 66,95 | 67,06 | 00:00:00 | | 2002-05-30 | 67,10 | 4.944.700 | 68,00 | 66,54 | 66,77 | 00:00:00 | | 2002-05-31 | 66,97 | 5.394.400 | 67,44 | 66,65 | 67,15 | 00:00:00 | | 2002-06-03 | 64,55 | 6.870.300 | 67,24 | 64,30 | 66,97 | 00:00:00 | | 2002-06-04 | 64,50 | 8.513.100 | 64,90 | 63,50 | 64,50 | 00:00:00 | | 2002-06-05 | 65,07 | 6.132.600 | 65,31 | 64,76 | 64,90 | 00:00:00 | | 2002-06-06 | 64,00 | 6.019.200 | 65,40 | 63,58 | 64,90 | 00:00:00 | | 2002-06-07 | 65,00 | 7.560.200 | 65,60 | 63,00 | 63,00 | 00:00:00 | | 2002-06-10 | 64,60 | 5.870.800 | 66,22 | 64,39 | 64,95 | 00:00:00 | | 2002-06-11 | 63,00 | 5.690.200 | 65,20 | 62,60 | 64,73 | 00:00:00 | | 2002-06-12 | 64,20 | 6.573.300 | 64,88 | 63,15 | 63,15 | 00:00:00 | | 2002-06-13 | 62,84 | 4.783.700 | 64,50 | 62,84 | 64,09 | 00:00:00 | | 2002-06-14 | 64,46 | 7.479.000 | 65,05 | 61,80 | 62,91 | 00:00:00 | | 2002-06-17 | 68,80 | 10.020.700 | 69,20 | 65,46 | 65,81 | 00:00:00 | | 2002-06-18 | 68,86 | 6.766.600 | 69,20 | 67,50 | 68,81 | 00:00:00 | | 2002-06-19 | 68,38 | 6.218.500 | 68,82 | 67,45 | 68,50 | 00:00:00 | | 2002-06-20 | 68,01 | 5.537.500 | 69,02 | 67,00 | 68,38 | 00:00:00 | | 2002-06-21 | 67,00 | 7.312.000 | 68,00 | 66,65 | 67,10 | 00:00:00 | | 2002-06-24 | 67,86 | 6.698.800 | 68,00 | 65,55 | 66,90 | 00:00:00 | | 2002-06-25 | 67,26 | 5.921.500 | 69,00 | 67,23 | 68,06 | 00:00:00 | | 2002-06-26 | 66,24 | 6.594.200 | 67,20 | 65,49 | 66,00 | 00:00:00 | | 2002-06-27 | 66,90 | 6.292.000 | 67,15 | 65,65 | 67,10 | 00:00:00 | | 2002-06-28 | 68,23 | 8.483.800 | 69,07 | 67,30 | 67,30 | 00:00:00 | | 2002-07-01 | 67,12 | 4.567.000 | 68,50 | 67,10 | 68,24 | 00:00:00 | | 2002-07-02 | 65,42 | 7.502.600 | 68,12 | 65,31 | 68,12 | 00:00:00 | | 2002-07-03 | 65,48 | 5.625.100 | 65,94 | 64,00 | 65,32 | 00:00:00 | | 2002-07-05 | 67,74 | 2.661.100 | 67,85 | 66,12 | 66,70 | 00:00:00 | | 2002-07-08 | 67,70 | 4.216.900 | 68,40 | 67,01 | 67,74 | 00:00:00 | | 2002-07-09 | 65,55 | 4.740.300 | 67,96 | 65,44 | 67,67 | 00:00:00 | | 2002-07-10 | 62,40 | 9.884.300 | 66,50 | 61,00 | 65,80 | 00:00:00 | | 2002-07-11 | 63,51 | 9.862.300 | 63,75 | 61,01 | 62,00 | 00:00:00 | | 2002-07-12 | 63,50 | 5.878.900 | 64,60 | 63,12 | 63,75 | 00:00:00 | | 2002-07-15 | 63,33 | 6.878.500 | 63,43 | 61,00 | 62,50 | 00:00:00 | | 2002-07-16 | 61,27 | 7.939.900 | 63,96 | 61,00 | 63,20 | 00:00:00 | | 2002-07-17 | 60,90 | 8.435.100 | 62,76 | 59,75 | 62,27 | 00:00:00 | | 2002-07-18 | 57,23 | 11.240.600 | 60,90 | 56,90 | 60,80 | 00:00:00 | | 2002-07-19 | 56,81 | 9.928.800 | 58,24 | 55,91 | 56,23 | 00:00:00 | | 2002-07-22 | 56,15 | 10.571.100 | 58,04 | 55,00 | 56,81 | 00:00:00 | | 2002-07-23 | 51,10 | 16.321.700 | 56,50 | 51,00 | 55,97 | 00:00:00 | | 2002-07-24 | 53,38 | 22.996.300 | 54,00 | 47,61 | 51,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
