Última Hora: "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+4,009 (+2,015%) ALLIANZ N - [Ticker: ALV.F]Gráfico ALLIANZ N  Noticias ALLIANZ N  Descargar Históricos de Metastock ALLIANZ N y Otros  Análisis Técnico ALLIANZ N  
Última Transacción203,009Hora de Cotización2017-11-01 - 23:45:00
Variación+4,009 (+2,015%)Rango 52 Semanas[0,000 - 0,000]
Máximo203,507Mínimo200,577
Volumen7.942Volumen Medio (3m)0
Demanda / Oferta202,836 x 100.000 - 203,018 x 100.000Yield
Cierre Anterior199,000PER0,00%
Apertura200,684EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 ALV.F desde 2000-01-01 hasta 2019-01-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03317,5067.100343,50317,50340,0000:00:00
2000-01-04318,5083.600320,00311,50315,5000:00:00
2000-01-05323,5083.000332,00311,00312,0000:00:00
2000-01-06330,8040.700332,00322,00325,5000:00:00
2000-01-07337,5062.400341,00329,00331,0000:00:00
2000-01-10341,8060.100346,00337,00344,0000:00:00
2000-01-11341,800341,80341,80341,8000:00:00
2000-01-12338,0037.500339,00333,50333,5000:00:00
2000-01-13347,0068.700347,50336,50339,0000:00:00
2000-01-14372,50108.500372,50345,50347,5000:00:00
2000-01-17371,0084.200378,00368,00370,5000:00:00
2000-01-18360,0075.200370,00357,00370,0000:00:00
2000-01-19359,5055.100363,50352,00356,0000:00:00
2000-01-20361,8037.800364,00357,00360,5000:00:00
2000-01-21351,0030.800361,00351,00358,0000:00:00
2000-01-24348,2037.300357,20348,00351,0000:00:00
2000-01-25336,0042.700345,00335,50345,0000:00:00
2000-01-26341,4037.800344,00331,50338,0000:00:00
2000-01-27349,0030.700351,20345,00345,0000:00:00
2000-01-28347,2031.100357,50346,50351,0000:00:00
2000-01-31337,0035.100343,50336,50342,0000:00:00
2000-02-01335,5040.600342,00334,90342,0000:00:00
2000-02-02338,7026.700340,50334,00340,5000:00:00
2000-02-03338,8039.100340,00334,00337,0000:00:00
2000-02-04336,0031.700338,50334,50338,0000:00:00
2000-02-07342,2037.300342,50333,00335,0000:00:00
2000-02-08339,0043.000346,00334,00341,0000:00:00
2000-02-09353,0054.100359,50337,50340,0000:00:00
2000-02-10359,5045.500361,00348,00348,0000:00:00
2000-02-11376,0087.200376,50365,50368,0000:00:00
2000-02-14377,0057.100381,00367,50368,0000:00:00
2000-02-15376,0062.100381,50373,50377,0000:00:00
2000-02-16367,5048.300377,00360,50377,0000:00:00
2000-02-17358,5045.500368,00346,50365,0000:00:00
2000-02-18353,5027.400358,50350,50356,0000:00:00
2000-02-21352,5023.800353,00345,50348,0000:00:00
2000-02-22352,2032.100359,50349,50355,0000:00:00
2000-02-23354,0031.900356,50349,00355,0000:00:00
2000-02-24353,5038.000363,50353,00355,5000:00:00
2000-02-25352,5028.700359,50352,50353,0000:00:00
2000-02-28361,0035.100361,00346,50350,0000:00:00
2000-02-29362,2028.800364,00359,00363,0000:00:00
2000-03-01349,0022.800362,00349,00362,0000:00:00
2000-03-02359,5027.400359,50343,50351,5000:00:00
2000-03-03347,5030.700353,50344,00353,5000:00:00
2000-03-06340,3029.100344,00338,50344,0000:00:00
2000-03-07383,0083.800390,00356,00365,0000:00:00
2000-03-08412,50158.600420,50382,00384,0000:00:00
2000-03-09406,30106.500426,00399,00421,0000:00:00
2000-03-10410,0067.400421,50408,00409,0000:00:00
2000-03-13392,5057.000412,00387,00410,0000:00:00
2000-03-14397,0027.100400,00391,50397,0000:00:00
2000-03-15391,5040.200394,00387,50391,0000:00:00
2000-03-16398,5026.800399,50394,00394,0000:00:00
2000-03-17406,5028.100409,50400,00400,0000:00:00
2000-03-20404,0030.000409,80402,50404,5000:00:00
2000-03-21405,5021.900408,50401,50404,0000:00:00
2000-03-22415,0035.400415,00406,50408,0000:00:00
2000-03-23413,5022.400418,00406,50412,5000:00:00
2000-03-24418,5035.500421,00411,50414,0000:00:00
2000-03-27418,0027.500420,00414,00418,5000:00:00
2000-03-28428,0032.000428,00416,50416,5000:00:00
2000-03-29433,5035.900436,00422,50425,5000:00:00
2000-03-30438,0032.000439,00425,00434,7000:00:00
2000-03-31425,5030.200439,00425,50436,0000:00:00
2000-04-03417,7027.900425,00414,50425,0000:00:00
2000-04-04444,5046.300444,50417,70417,7000:00:00
2000-04-05380,0077.500441,00378,50437,0000:00:00
2000-04-06395,00119.000396,00374,30377,0000:00:00
2000-04-07407,0044.000409,00389,50400,0000:00:00
2000-04-10400,5023.200411,00399,00407,0000:00:00
2000-04-11406,3030.700409,00397,00398,5000:00:00
2000-04-12417,0024.400418,00405,50409,0000:00:00
2000-04-13418,0024.800419,50409,00410,0000:00:00
2000-04-14418,5033.400427,50412,00416,5000:00:00
2000-04-17397,0044.100401,50390,50392,0000:00:00
2000-04-18396,5029.300402,00388,50402,0000:00:00
2000-04-19405,0023.200406,50396,50402,0000:00:00
2000-04-20403,3014.100406,50402,50404,0000:00:00
2000-04-21403,300403,30403,30403,3000:00:00
2000-04-24403,300403,30403,30403,3000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters