|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 75,70 | 187.900 | 79,50 | 73,30 | 79,40 | 00:00:00 | | 2003-01-28 | 74,00 | 142.900 | 78,20 | 71,10 | 76,00 | 00:00:00 | | 2003-01-29 | 76,50 | 103.800 | 77,00 | 71,25 | 73,00 | 00:00:00 | | 2003-01-30 | 72,50 | 98.300 | 77,10 | 72,30 | 75,00 | 00:00:00 | | 2003-01-31 | 73,50 | 113.300 | 73,80 | 70,30 | 72,00 | 00:00:00 | | 2003-02-03 | 73,60 | 61.400 | 76,40 | 73,20 | 76,40 | 00:00:00 | | 2003-02-04 | 69,90 | 177.700 | 73,20 | 68,80 | 73,10 | 00:00:00 | | 2003-02-05 | 72,80 | 113.400 | 72,80 | 67,40 | 69,90 | 00:00:00 | | 2003-02-06 | 69,85 | 70.500 | 72,60 | 68,90 | 70,40 | 00:00:00 | | 2003-02-07 | 68,20 | 91.600 | 72,10 | 68,15 | 70,20 | 00:00:00 | | 2003-02-10 | 66,30 | 181.500 | 68,00 | 64,20 | 68,00 | 00:00:00 | | 2003-02-11 | 67,70 | 71.400 | 69,65 | 65,50 | 67,30 | 00:00:00 | | 2003-02-12 | 66,20 | 74.700 | 67,30 | 64,40 | 67,00 | 00:00:00 | | 2003-02-13 | 66,50 | 61.500 | 68,60 | 64,40 | 65,00 | 00:00:00 | | 2003-02-14 | 70,10 | 70.400 | 71,75 | 67,80 | 68,50 | 00:00:00 | | 2003-02-17 | 73,70 | 78.200 | 74,10 | 72,30 | 72,50 | 00:00:00 | | 2003-02-18 | 76,50 | 98.400 | 76,90 | 71,60 | 73,50 | 00:00:00 | | 2003-02-19 | 73,70 | 79.800 | 76,30 | 72,90 | 75,50 | 00:00:00 | | 2003-02-20 | 70,60 | 54.300 | 74,20 | 70,00 | 73,00 | 00:00:00 | | 2003-02-21 | 70,60 | 57.300 | 70,80 | 68,50 | 70,00 | 00:00:00 | | 2003-02-24 | 68,85 | 43.400 | 71,30 | 68,60 | 71,00 | 00:00:00 | | 2003-02-25 | 65,20 | 150.800 | 68,25 | 64,50 | 68,20 | 00:00:00 | | 2003-02-26 | 64,00 | 99.200 | 66,80 | 63,45 | 66,75 | 00:00:00 | | 2003-02-27 | 65,20 | 71.400 | 65,30 | 62,85 | 63,50 | 00:00:00 | | 2003-02-28 | 66,80 | 58.700 | 67,85 | 64,80 | 65,50 | 00:00:00 | | 2003-03-03 | 67,50 | 50.600 | 69,60 | 66,70 | 69,00 | 00:00:00 | | 2003-03-04 | 65,60 | 43.900 | 67,40 | 64,25 | 66,70 | 00:00:00 | | 2003-03-05 | 67,00 | 49.300 | 67,30 | 63,70 | 64,30 | 00:00:00 | | 2003-03-06 | 63,40 | 66.600 | 67,00 | 63,00 | 67,00 | 00:00:00 | | 2003-03-07 | 62,80 | 106.100 | 62,80 | 61,00 | 62,80 | 00:00:00 | | 2003-03-10 | 58,50 | 156.900 | 62,40 | 58,40 | 62,40 | 00:00:00 | | 2003-03-11 | 57,70 | 117.900 | 60,90 | 56,90 | 58,30 | 00:00:00 | | 2003-03-12 | 52,80 | 204.700 | 59,10 | 52,80 | 58,40 | 00:00:00 | | 2003-03-13 | 56,85 | 154.500 | 57,40 | 53,30 | 55,80 | 00:00:00 | | 2003-03-14 | 59,80 | 152.100 | 63,60 | 59,20 | 59,75 | 00:00:00 | | 2003-03-17 | 62,16 | 124.100 | 62,80 | 55,40 | 56,50 | 00:00:00 | | 2003-03-18 | 63,00 | 222.400 | 66,40 | 60,30 | 62,20 | 00:00:00 | | 2003-03-19 | 65,55 | 163.500 | 68,80 | 60,50 | 64,75 | 00:00:00 | | 2003-03-20 | 59,80 | 290.700 | 64,30 | 57,60 | 60,00 | 00:00:00 | | 2003-03-21 | 60,45 | 227.500 | 61,40 | 57,80 | 60,50 | 00:00:00 | | 2003-03-24 | 56,50 | 144.500 | 60,20 | 55,80 | 57,50 | 00:00:00 | | 2003-03-25 | 57,60 | 189.600 | 57,95 | 52,85 | 55,40 | 00:00:00 | | 2003-03-26 | 55,30 | 89.900 | 58,50 | 54,90 | 58,50 | 00:00:00 | | 2003-03-27 | 52,30 | 249.000 | 54,20 | 50,90 | 54,00 | 00:00:00 | | 2003-03-28 | 50,30 | 204.400 | 52,10 | 50,01 | 52,10 | 00:00:00 | | 2003-03-31 | 46,10 | 343.400 | 49,50 | 44,60 | 49,50 | 00:00:00 | | 2003-04-01 | 47,90 | 159.600 | 49,00 | 47,10 | 47,20 | 00:00:00 | | 2003-04-02 | 50,80 | 188.300 | 52,00 | 50,10 | 50,55 | 00:00:00 | | 2003-04-03 | 48,65 | 225.500 | 52,90 | 48,15 | 50,20 | 00:00:00 | | 2003-04-04 | 49,95 | 233.200 | 50,60 | 49,10 | 49,85 | 00:00:00 | | 2003-04-07 | 55,65 | 378.100 | 56,32 | 53,60 | 55,50 | 00:00:00 | | 2003-04-08 | 57,50 | 239.100 | 59,40 | 54,10 | 54,50 | 00:00:00 | | 2003-04-09 | 58,60 | 221.700 | 60,85 | 55,20 | 55,30 | 00:00:00 | | 2003-04-10 | 59,35 | 186.900 | 61,00 | 56,80 | 57,50 | 00:00:00 | | 2003-04-11 | 56,95 | 205.600 | 60,40 | 56,05 | 60,30 | 00:00:00 | | 2003-04-14 | 57,90 | 213.100 | 59,40 | 55,30 | 58,50 | 00:00:00 | | 2003-04-15 | 56,70 | 323.200 | 57,70 | 52,70 | 52,70 | 00:00:00 | | 2003-04-16 | 58,75 | 249.200 | 61,30 | 58,10 | 59,80 | 00:00:00 | | 2003-04-17 | 58,60 | 142.800 | 60,00 | 58,10 | 58,20 | 00:00:00 | | 2003-04-18 | 58,60 | 0 | 58,60 | 58,60 | 58,60 | 00:00:00 | | 2003-04-21 | 58,60 | 0 | 58,60 | 58,60 | 58,60 | 00:00:00 | | 2003-04-22 | 57,80 | 199.700 | 59,20 | 55,70 | 59,20 | 00:00:00 | | 2003-04-23 | 58,83 | 212.500 | 59,45 | 57,40 | 59,00 | 00:00:00 | | 2003-04-24 | 56,90 | 181.400 | 58,30 | 55,70 | 58,10 | 00:00:00 | | 2003-04-25 | 56,70 | 290.700 | 57,75 | 53,40 | 55,75 | 00:00:00 | | 2003-04-28 | 60,40 | 197.100 | 61,20 | 55,70 | 56,50 | 00:00:00 | | 2003-04-29 | 62,30 | 278.400 | 65,50 | 60,50 | 61,90 | 00:00:00 | | 2003-04-30 | 63,00 | 265.000 | 64,90 | 61,00 | 61,00 | 00:00:00 | | 2003-05-01 | 63,00 | 0 | 63,00 | 63,00 | 63,00 | 00:00:00 | | 2003-05-02 | 64,10 | 170.400 | 64,20 | 62,20 | 63,20 | 00:00:00 | | 2003-05-05 | 65,89 | 269.100 | 66,95 | 64,30 | 65,10 | 00:00:00 | | 2003-05-06 | 68,90 | 221.000 | 68,90 | 64,60 | 65,40 | 00:00:00 | | 2003-05-07 | 68,20 | 311.100 | 69,95 | 67,40 | 69,30 | 00:00:00 | | 2003-05-08 | 64,05 | 317.500 | 67,70 | 64,05 | 67,70 | 00:00:00 | | 2003-05-09 | 64,40 | 260.700 | 65,00 | 61,55 | 65,00 | 00:00:00 | | 2003-05-12 | 66,70 | 133.100 | 66,90 | 63,80 | 65,90 | 00:00:00 | | 2003-05-13 | 66,95 | 153.600 | 67,20 | 65,30 | 66,90 | 00:00:00 | | 2003-05-14 | 65,70 | 111.600 | 67,20 | 65,05 | 65,80 | 00:00:00 | | 2003-05-15 | 66,70 | 235.000 | 67,70 | 65,60 | 66,40 | 00:00:00 | | 2003-05-16 | 67,25 | 243.100 | 69,40 | 65,80 | 66,70 | 00:00:00 | | 2003-05-19 | 62,00 | 288.200 | 65,70 | 61,90 | 65,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
