|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 53,38 | 22.996.300 | 54,00 | 47,61 | 51,10 | 00:00:00 | | 2002-07-25 | 53,11 | 16.349.900 | 55,25 | 50,45 | 52,25 | 00:00:00 | | 2002-07-26 | 56,82 | 9.123.100 | 56,84 | 53,00 | 53,00 | 00:00:00 | | 2002-07-29 | 62,16 | 14.186.200 | 62,81 | 58,80 | 58,80 | 00:00:00 | | 2002-07-30 | 62,21 | 9.882.900 | 63,35 | 60,11 | 62,09 | 00:00:00 | | 2002-07-31 | 63,92 | 10.115.700 | 63,98 | 61,55 | 62,45 | 00:00:00 | | 2002-08-01 | 62,84 | 8.365.800 | 64,53 | 62,50 | 63,91 | 00:00:00 | | 2002-08-02 | 60,25 | 7.209.700 | 63,14 | 59,36 | 62,74 | 00:00:00 | | 2002-08-05 | 57,64 | 6.260.600 | 60,70 | 57,20 | 60,25 | 00:00:00 | | 2002-08-06 | 60,65 | 7.884.200 | 61,18 | 58,64 | 58,65 | 00:00:00 | | 2002-08-07 | 62,08 | 7.691.800 | 63,23 | 59,90 | 62,50 | 00:00:00 | | 2002-08-08 | 65,51 | 7.554.700 | 66,01 | 62,15 | 62,50 | 00:00:00 | | 2002-08-09 | 66,95 | 6.083.500 | 66,95 | 64,60 | 65,26 | 00:00:00 | | 2002-08-12 | 65,51 | 4.784.100 | 66,50 | 64,85 | 66,00 | 00:00:00 | | 2002-08-13 | 62,31 | 7.796.200 | 65,27 | 61,92 | 65,26 | 00:00:00 | | 2002-08-14 | 63,85 | 8.073.400 | 64,35 | 60,25 | 62,06 | 00:00:00 | | 2002-08-15 | 65,00 | 6.016.400 | 65,65 | 63,95 | 63,95 | 00:00:00 | | 2002-08-16 | 65,00 | 5.648.500 | 65,60 | 63,95 | 64,30 | 00:00:00 | | 2002-08-19 | 67,91 | 6.141.000 | 68,01 | 65,05 | 65,05 | 00:00:00 | | 2002-08-20 | 67,14 | 5.774.800 | 67,41 | 65,54 | 66,91 | 00:00:00 | | 2002-08-21 | 66,42 | 4.373.800 | 67,80 | 65,67 | 67,40 | 00:00:00 | | 2002-08-22 | 67,50 | 4.627.100 | 67,85 | 66,22 | 66,22 | 00:00:00 | | 2002-08-23 | 65,55 | 4.406.200 | 67,11 | 65,40 | 67,05 | 00:00:00 | | 2002-08-26 | 66,13 | 3.299.300 | 66,66 | 65,00 | 65,70 | 00:00:00 | | 2002-08-27 | 64,57 | 5.282.600 | 66,95 | 64,00 | 66,75 | 00:00:00 | | 2002-08-28 | 62,08 | 6.103.400 | 64,05 | 61,37 | 63,50 | 00:00:00 | | 2002-08-29 | 62,50 | 5.592.600 | 63,25 | 60,60 | 61,07 | 00:00:00 | | 2002-08-30 | 62,80 | 3.887.800 | 63,99 | 61,85 | 62,30 | 00:00:00 | | 2002-09-03 | 59,62 | 6.315.000 | 62,55 | 59,42 | 62,55 | 00:00:00 | | 2002-09-04 | 60,25 | 5.972.000 | 60,48 | 58,96 | 59,82 | 00:00:00 | | 2002-09-05 | 58,32 | 6.586.000 | 59,77 | 57,78 | 59,30 | 00:00:00 | | 2002-09-06 | 59,45 | 4.955.900 | 60,00 | 58,57 | 58,57 | 00:00:00 | | 2002-09-09 | 61,05 | 5.296.900 | 61,90 | 58,50 | 59,00 | 00:00:00 | | 2002-09-10 | 61,00 | 4.429.500 | 61,80 | 60,35 | 61,30 | 00:00:00 | | 2002-09-11 | 61,04 | 3.600.600 | 62,49 | 60,63 | 61,77 | 00:00:00 | | 2002-09-12 | 59,19 | 5.082.200 | 60,75 | 59,00 | 60,74 | 00:00:00 | | 2002-09-13 | 58,60 | 6.542.200 | 59,50 | 57,60 | 59,00 | 00:00:00 | | 2002-09-16 | 58,80 | 5.215.100 | 59,15 | 58,00 | 58,60 | 00:00:00 | | 2002-09-17 | 58,11 | 6.406.700 | 60,50 | 57,96 | 60,25 | 00:00:00 | | 2002-09-18 | 58,74 | 6.699.200 | 59,61 | 57,40 | 58,12 | 00:00:00 | | 2002-09-19 | 57,50 | 6.350.000 | 58,70 | 57,50 | 58,22 | 00:00:00 | | 2002-09-20 | 56,35 | 10.826.100 | 58,20 | 55,39 | 57,90 | 00:00:00 | | 2002-09-23 | 55,25 | 5.458.500 | 56,30 | 54,85 | 55,95 | 00:00:00 | | 2002-09-24 | 53,99 | 8.201.800 | 56,49 | 53,92 | 54,75 | 00:00:00 | | 2002-09-25 | 55,56 | 7.657.100 | 55,96 | 54,20 | 54,65 | 00:00:00 | | 2002-09-26 | 58,00 | 7.733.500 | 58,05 | 56,00 | 56,35 | 00:00:00 | | 2002-09-27 | 55,23 | 6.785.200 | 58,10 | 55,08 | 57,60 | 00:00:00 | | 2002-09-30 | 54,70 | 10.324.500 | 55,50 | 52,60 | 55,24 | 00:00:00 | | 2002-10-01 | 58,27 | 8.007.500 | 58,32 | 54,48 | 54,70 | 00:00:00 | | 2002-10-02 | 56,21 | 8.321.900 | 59,00 | 56,18 | 57,80 | 00:00:00 | | 2002-10-03 | 54,62 | 8.664.500 | 57,59 | 54,15 | 56,22 | 00:00:00 | | 2002-10-04 | 52,70 | 8.619.700 | 55,50 | 52,50 | 54,63 | 00:00:00 | | 2002-10-07 | 52,45 | 6.941.000 | 54,74 | 52,25 | 52,71 | 00:00:00 | | 2002-10-08 | 54,95 | 8.705.000 | 55,49 | 52,38 | 53,69 | 00:00:00 | | 2002-10-09 | 52,59 | 7.617.400 | 54,49 | 52,35 | 54,35 | 00:00:00 | | 2002-10-10 | 55,75 | 8.986.600 | 55,75 | 51,88 | 52,34 | 00:00:00 | | 2002-10-11 | 59,73 | 10.245.800 | 60,37 | 56,49 | 57,89 | 00:00:00 | | 2002-10-14 | 58,30 | 6.306.300 | 59,65 | 57,50 | 58,00 | 00:00:00 | | 2002-10-15 | 64,00 | 10.413.300 | 65,26 | 60,90 | 61,51 | 00:00:00 | | 2002-10-16 | 62,42 | 7.594.700 | 64,27 | 62,13 | 63,74 | 00:00:00 | | 2002-10-17 | 64,86 | 7.452.100 | 65,20 | 62,42 | 62,42 | 00:00:00 | | 2002-10-18 | 63,71 | 7.161.400 | 65,04 | 63,10 | 64,00 | 00:00:00 | | 2002-10-21 | 63,95 | 6.571.600 | 64,59 | 62,50 | 63,46 | 00:00:00 | | 2002-10-22 | 63,80 | 4.333.900 | 63,80 | 62,80 | 63,25 | 00:00:00 | | 2002-10-23 | 63,05 | 6.877.000 | 63,58 | 61,52 | 63,35 | 00:00:00 | | 2002-10-24 | 64,16 | 8.509.200 | 65,76 | 62,60 | 63,05 | 00:00:00 | | 2002-10-25 | 65,41 | 6.151.600 | 65,69 | 62,91 | 64,17 | 00:00:00 | | 2002-10-28 | 64,34 | 5.831.400 | 66,05 | 63,75 | 65,50 | 00:00:00 | | 2002-10-29 | 64,43 | 5.681.200 | 64,60 | 62,50 | 64,20 | 00:00:00 | | 2002-10-30 | 63,84 | 6.818.400 | 65,75 | 63,10 | 64,44 | 00:00:00 | | 2002-10-31 | 62,55 | 6.609.500 | 64,27 | 62,05 | 63,94 | 00:00:00 | | 2002-11-01 | 61,85 | 6.335.100 | 62,55 | 61,00 | 62,40 | 00:00:00 | | 2002-11-04 | 63,74 | 7.632.600 | 65,59 | 63,45 | 63,55 | 00:00:00 | | 2002-11-05 | 65,31 | 4.612.200 | 65,50 | 63,95 | 64,65 | 00:00:00 | | 2002-11-06 | 65,86 | 5.448.600 | 66,60 | 64,01 | 65,75 | 00:00:00 | | 2002-11-07 | 64,12 | 4.927.600 | 65,72 | 63,55 | 65,71 | 00:00:00 | | 2002-11-08 | 64,47 | 5.625.800 | 65,00 | 64,09 | 64,50 | 00:00:00 | | 2002-11-11 | 63,81 | 3.282.400 | 64,67 | 63,37 | 64,15 | 00:00:00 | | 2002-11-12 | 64,04 | 4.035.900 | 64,77 | 63,70 | 64,40 | 00:00:00 | | 2002-11-13 | 63,67 | 5.443.800 | 64,43 | 62,69 | 64,05 | 00:00:00 | | 2002-11-14 | 65,75 | 4.711.100 | 65,97 | 64,06 | 64,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
