|
 ALLIANZ N - [Ticker: ALV.F] |     | | Última Transacción | 203,009 | Hora de Cotización | 2017-11-01 - 23:45:00 | | Variación | +4,009 (+2,015%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 203,507 | Mínimo | 200,577 | | Volumen | 7.942 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 202,836 x 100.000 - 203,018 x 100.000 | Yield | | | Cierre Anterior | 199,000 | PER | 0,00% | | Apertura | 200,684 | 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 ALV.F desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-07 | 79,50 | 133.000 | 82,70 | 77,10 | 77,40 | 00:00:00 | | 2002-10-08 | 78,80 | 130.200 | 83,20 | 75,05 | 80,50 | 00:00:00 | | 2002-10-09 | 75,70 | 133.200 | 80,00 | 74,55 | 79,50 | 00:00:00 | | 2002-10-10 | 82,50 | 119.600 | 83,20 | 74,50 | 74,50 | 00:00:00 | | 2002-10-11 | 93,50 | 177.100 | 94,00 | 84,70 | 85,85 | 00:00:00 | | 2002-10-14 | 93,50 | 141.800 | 94,90 | 89,60 | 92,50 | 00:00:00 | | 2002-10-15 | 101,40 | 198.500 | 103,30 | 94,60 | 94,80 | 00:00:00 | | 2002-10-16 | 101,00 | 174.100 | 106,25 | 98,30 | 98,90 | 00:00:00 | | 2002-10-17 | 107,00 | 167.700 | 111,60 | 105,60 | 106,20 | 00:00:00 | | 2002-10-18 | 107,30 | 137.600 | 111,70 | 103,50 | 111,70 | 00:00:00 | | 2002-10-21 | 112,00 | 86.700 | 112,20 | 105,30 | 106,00 | 00:00:00 | | 2002-10-22 | 109,20 | 126.800 | 115,90 | 108,50 | 111,50 | 00:00:00 | | 2002-10-23 | 100,00 | 142.800 | 111,00 | 98,10 | 108,50 | 00:00:00 | | 2002-10-24 | 104,15 | 97.700 | 105,90 | 99,50 | 103,00 | 00:00:00 | | 2002-10-25 | 101,85 | 54.100 | 103,50 | 99,10 | 100,70 | 00:00:00 | | 2002-10-28 | 107,00 | 75.700 | 109,40 | 105,20 | 105,50 | 00:00:00 | | 2002-10-29 | 101,20 | 70.000 | 108,00 | 101,00 | 105,00 | 00:00:00 | | 2002-10-30 | 103,80 | 54.700 | 105,20 | 100,25 | 104,80 | 00:00:00 | | 2002-10-31 | 105,85 | 91.700 | 110,00 | 103,00 | 103,40 | 00:00:00 | | 2002-11-01 | 105,30 | 74.300 | 105,30 | 101,70 | 104,50 | 00:00:00 | | 2002-11-04 | 112,25 | 165.200 | 112,70 | 108,00 | 108,50 | 00:00:00 | | 2002-11-05 | 121,10 | 154.300 | 121,80 | 109,80 | 110,80 | 00:00:00 | | 2002-11-06 | 119,40 | 148.100 | 126,00 | 116,30 | 124,30 | 00:00:00 | | 2002-11-07 | 112,80 | 172.300 | 121,60 | 111,50 | 120,50 | 00:00:00 | | 2002-11-08 | 108,00 | 95.000 | 112,80 | 106,60 | 110,30 | 00:00:00 | | 2002-11-11 | 101,50 | 93.800 | 105,90 | 100,80 | 105,30 | 00:00:00 | | 2002-11-12 | 101,50 | 91.900 | 104,30 | 100,20 | 101,30 | 00:00:00 | | 2002-11-13 | 98,40 | 140.900 | 101,20 | 95,05 | 101,20 | 00:00:00 | | 2002-11-14 | 105,40 | 217.400 | 106,70 | 95,00 | 96,20 | 00:00:00 | | 2002-11-15 | 102,50 | 94.600 | 108,90 | 101,30 | 108,00 | 00:00:00 | | 2002-11-18 | 104,50 | 94.500 | 107,50 | 102,70 | 104,00 | 00:00:00 | | 2002-11-19 | 104,00 | 35.500 | 104,80 | 102,30 | 102,60 | 00:00:00 | | 2002-11-20 | 103,80 | 83.600 | 105,00 | 100,10 | 104,90 | 00:00:00 | | 2002-11-21 | 108,00 | 61.800 | 108,60 | 105,70 | 107,00 | 00:00:00 | | 2002-11-22 | 112,90 | 124.000 | 112,90 | 108,60 | 109,70 | 00:00:00 | | 2002-11-25 | 114,00 | 80.000 | 117,00 | 113,30 | 114,00 | 00:00:00 | | 2002-11-26 | 108,10 | 85.400 | 114,50 | 107,60 | 114,50 | 00:00:00 | | 2002-11-27 | 113,30 | 66.500 | 114,50 | 104,35 | 105,90 | 00:00:00 | | 2002-11-28 | 114,40 | 84.600 | 116,80 | 112,30 | 115,00 | 00:00:00 | | 2002-11-29 | 113,20 | 48.300 | 115,20 | 111,50 | 115,10 | 00:00:00 | | 2002-12-02 | 116,55 | 86.800 | 119,90 | 113,20 | 113,50 | 00:00:00 | | 2002-12-03 | 112,00 | 55.300 | 116,80 | 111,10 | 116,70 | 00:00:00 | | 2002-12-04 | 110,90 | 79.500 | 111,20 | 107,80 | 109,10 | 00:00:00 | | 2002-12-05 | 107,50 | 78.000 | 115,50 | 106,70 | 112,00 | 00:00:00 | | 2002-12-06 | 107,80 | 73.300 | 109,80 | 103,20 | 108,00 | 00:00:00 | | 2002-12-09 | 101,95 | 90.000 | 108,20 | 100,05 | 106,90 | 00:00:00 | | 2002-12-10 | 104,35 | 54.500 | 104,50 | 100,50 | 100,80 | 00:00:00 | | 2002-12-11 | 107,80 | 55.000 | 109,00 | 104,10 | 105,30 | 00:00:00 | | 2002-12-12 | 105,00 | 37.400 | 110,10 | 104,10 | 108,40 | 00:00:00 | | 2002-12-13 | 103,30 | 52.900 | 104,50 | 100,80 | 104,50 | 00:00:00 | | 2002-12-16 | 108,00 | 75.600 | 108,20 | 100,70 | 100,90 | 00:00:00 | | 2002-12-17 | 106,00 | 32.700 | 109,50 | 105,50 | 109,50 | 00:00:00 | | 2002-12-18 | 103,30 | 43.800 | 107,35 | 101,50 | 104,20 | 00:00:00 | | 2002-12-19 | 98,50 | 166.100 | 104,50 | 95,30 | 102,40 | 00:00:00 | | 2002-12-20 | 96,90 | 95.000 | 99,80 | 94,50 | 98,70 | 00:00:00 | | 2002-12-23 | 97,00 | 38.100 | 99,05 | 95,80 | 98,00 | 00:00:00 | | 2002-12-24 | 97,00 | 0 | 97,00 | 97,00 | 97,00 | 00:00:00 | | 2002-12-25 | 97,00 | 0 | 97,00 | 97,00 | 97,00 | 00:00:00 | | 2002-12-26 | 97,00 | 0 | 97,00 | 97,00 | 97,00 | 00:00:00 | | 2002-12-27 | 91,80 | 58.600 | 97,50 | 91,00 | 97,50 | 00:00:00 | | 2002-12-30 | 90,10 | 86.300 | 91,20 | 89,50 | 90,40 | 00:00:00 | | 2002-12-31 | 90,10 | 0 | 90,10 | 90,10 | 90,10 | 00:00:00 | | 2003-01-01 | 90,10 | 0 | 90,10 | 90,10 | 90,10 | 00:00:00 | | 2003-01-02 | 97,80 | 89.700 | 98,30 | 91,50 | 92,80 | 00:00:00 | | 2003-01-03 | 97,10 | 71.600 | 99,90 | 95,70 | 98,00 | 00:00:00 | | 2003-01-06 | 97,90 | 66.600 | 99,50 | 93,70 | 98,80 | 00:00:00 | | 2003-01-07 | 95,00 | 54.600 | 98,30 | 94,70 | 98,30 | 00:00:00 | | 2003-01-08 | 92,00 | 62.000 | 94,60 | 91,50 | 94,00 | 00:00:00 | | 2003-01-09 | 92,20 | 99.100 | 92,80 | 88,30 | 92,30 | 00:00:00 | | 2003-01-10 | 92,90 | 44.300 | 95,10 | 91,50 | 92,70 | 00:00:00 | | 2003-01-13 | 94,10 | 31.000 | 96,25 | 93,25 | 95,00 | 00:00:00 | | 2003-01-14 | 95,00 | 47.600 | 96,45 | 92,80 | 93,80 | 00:00:00 | | 2003-01-15 | 93,50 | 100.900 | 96,40 | 93,15 | 96,00 | 00:00:00 | | 2003-01-16 | 93,80 | 41.900 | 94,30 | 92,50 | 92,80 | 00:00:00 | | 2003-01-17 | 89,50 | 111.500 | 92,50 | 88,50 | 92,30 | 00:00:00 | | 2003-01-20 | 85,30 | 103.400 | 90,00 | 84,50 | 90,00 | 00:00:00 | | 2003-01-21 | 84,60 | 69.400 | 87,00 | 84,00 | 86,00 | 00:00:00 | | 2003-01-22 | 82,80 | 123.200 | 85,30 | 80,30 | 84,40 | 00:00:00 | | 2003-01-23 | 81,30 | 68.200 | 84,70 | 80,90 | 83,50 | 00:00:00 | | 2003-01-24 | 79,60 | 92.500 | 83,10 | 79,00 | 82,50 | 00:00:00 | | 2003-01-27 | 75,70 | 187.900 | 79,50 | 73,30 | 79,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
