|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-05-19 | 62,00 | 288.200 | 65,70 | 61,90 | 65,01 | 00:00:00 | | 2003-05-20 | 61,70 | 232.400 | 62,75 | 60,25 | 61,90 | 00:00:00 | | 2003-05-21 | 59,70 | 350.200 | 62,00 | 57,90 | 61,80 | 00:00:00 | | 2003-05-22 | 60,48 | 191.200 | 61,35 | 59,35 | 60,10 | 00:00:00 | | 2003-05-23 | 59,10 | 173.900 | 62,35 | 58,30 | 61,95 | 00:00:00 | | 2003-05-26 | 59,20 | 94.400 | 60,35 | 59,10 | 59,40 | 00:00:00 | | 2003-05-27 | 60,30 | 131.900 | 60,45 | 57,53 | 59,50 | 00:00:00 | | 2003-05-28 | 62,00 | 158.400 | 63,20 | 61,20 | 61,50 | 00:00:00 | | 2003-05-29 | 62,50 | 31.400 | 63,90 | 61,70 | 62,00 | 00:00:00 | | 2003-05-30 | 63,90 | 124.000 | 65,15 | 61,80 | 62,00 | 00:00:00 | | 2003-06-02 | 67,70 | 253.100 | 68,00 | 66,40 | 66,90 | 00:00:00 | | 2003-06-03 | 66,75 | 174.800 | 67,85 | 65,50 | 65,75 | 00:00:00 | | 2003-06-04 | 68,10 | 159.800 | 69,00 | 66,30 | 67,90 | 00:00:00 | | 2003-06-05 | 67,45 | 257.600 | 69,95 | 66,05 | 69,30 | 00:00:00 | | 2003-06-06 | 68,40 | 208.900 | 69,85 | 67,80 | 68,20 | 00:00:00 | | 2003-06-09 | 68,65 | 42.600 | 69,99 | 67,80 | 69,00 | 00:00:00 | | 2003-06-10 | 72,60 | 362.300 | 73,40 | 67,80 | 68,20 | 00:00:00 | | 2003-06-11 | 74,70 | 251.500 | 75,30 | 73,25 | 74,70 | 00:00:00 | | 2003-06-12 | 77,20 | 328.700 | 78,35 | 75,50 | 75,50 | 00:00:00 | | 2003-06-13 | 73,80 | 323.200 | 77,20 | 73,05 | 77,00 | 00:00:00 | | 2003-06-16 | 75,60 | 319.300 | 76,20 | 71,60 | 72,80 | 00:00:00 | | 2003-06-17 | 78,30 | 372.100 | 79,20 | 77,20 | 79,00 | 00:00:00 | | 2003-06-18 | 78,10 | 334.300 | 78,90 | 76,60 | 78,55 | 00:00:00 | | 2003-06-19 | 75,20 | 94.000 | 78,50 | 74,20 | 78,25 | 00:00:00 | | 2003-06-20 | 75,35 | 238.800 | 76,10 | 74,25 | 75,00 | 00:00:00 | | 2003-06-23 | 72,20 | 218.900 | 75,25 | 71,80 | 75,25 | 00:00:00 | | 2003-06-24 | 73,50 | 173.200 | 73,50 | 71,22 | 72,20 | 00:00:00 | | 2003-06-25 | 73,50 | 174.300 | 74,35 | 72,80 | 74,00 | 00:00:00 | | 2003-06-26 | 73,00 | 281.900 | 73,80 | 70,90 | 71,20 | 00:00:00 | | 2003-06-27 | 73,60 | 212.900 | 74,32 | 72,85 | 74,00 | 00:00:00 | | 2003-06-30 | 71,80 | 142.700 | 74,45 | 71,00 | 73,00 | 00:00:00 | | 2003-07-01 | 69,55 | 238.900 | 72,70 | 68,65 | 72,40 | 00:00:00 | | 2003-07-02 | 73,00 | 141.900 | 73,10 | 71,45 | 71,50 | 00:00:00 | | 2003-07-03 | 72,00 | 137.900 | 73,55 | 70,60 | 73,00 | 00:00:00 | | 2003-07-04 | 72,10 | 72.200 | 72,40 | 71,15 | 71,80 | 00:00:00 | | 2003-07-07 | 75,00 | 144.600 | 75,25 | 73,40 | 73,50 | 00:00:00 | | 2003-07-08 | 76,60 | 185.000 | 77,05 | 74,70 | 75,00 | 00:00:00 | | 2003-07-09 | 77,90 | 213.200 | 78,30 | 76,80 | 77,40 | 00:00:00 | | 2003-07-10 | 75,25 | 135.500 | 78,20 | 75,10 | 77,80 | 00:00:00 | | 2003-07-11 | 77,60 | 135.300 | 78,10 | 74,65 | 75,00 | 00:00:00 | | 2003-07-14 | 82,60 | 309.800 | 82,70 | 79,05 | 79,10 | 00:00:00 | | 2003-07-15 | 84,20 | 275.000 | 85,60 | 81,95 | 82,30 | 00:00:00 | | 2003-07-16 | 84,80 | 147.500 | 85,98 | 84,05 | 85,00 | 00:00:00 | | 2003-07-17 | 83,30 | 182.400 | 83,80 | 81,40 | 83,70 | 00:00:00 | | 2003-07-18 | 85,20 | 117.000 | 85,80 | 82,90 | 83,00 | 00:00:00 | | 2003-07-21 | 82,90 | 129.700 | 86,55 | 82,40 | 86,30 | 00:00:00 | | 2003-07-22 | 82,70 | 250.600 | 82,90 | 79,65 | 82,50 | 00:00:00 | | 2003-07-23 | 81,90 | 98.600 | 83,75 | 81,60 | 83,50 | 00:00:00 | | 2003-07-24 | 83,80 | 102.900 | 84,20 | 81,10 | 83,00 | 00:00:00 | | 2003-07-25 | 83,10 | 80.100 | 84,95 | 82,40 | 83,30 | 00:00:00 | | 2003-07-28 | 85,70 | 135.300 | 86,40 | 85,00 | 85,00 | 00:00:00 | | 2003-07-29 | 88,60 | 165.700 | 89,40 | 85,90 | 86,10 | 00:00:00 | | 2003-07-30 | 91,10 | 100.700 | 91,55 | 88,20 | 88,50 | 00:00:00 | | 2003-07-31 | 94,40 | 167.700 | 94,45 | 90,05 | 91,50 | 00:00:00 | | 2003-08-01 | 92,00 | 168.600 | 94,65 | 90,90 | 94,40 | 00:00:00 | | 2003-08-04 | 89,90 | 162.100 | 92,80 | 88,60 | 91,60 | 00:00:00 | | 2003-08-05 | 92,05 | 115.000 | 92,20 | 89,10 | 90,50 | 00:00:00 | | 2003-08-06 | 88,50 | 191.500 | 89,70 | 86,60 | 89,50 | 00:00:00 | | 2003-08-07 | 86,30 | 227.800 | 88,75 | 84,30 | 88,50 | 00:00:00 | | 2003-08-08 | 85,30 | 96.100 | 87,60 | 84,15 | 86,70 | 00:00:00 | | 2003-08-11 | 86,90 | 57.200 | 87,60 | 85,20 | 86,15 | 00:00:00 | | 2003-08-12 | 90,10 | 92.900 | 90,30 | 87,50 | 87,80 | 00:00:00 | | 2003-08-13 | 88,60 | 115.400 | 91,60 | 87,90 | 91,50 | 00:00:00 | | 2003-08-14 | 88,65 | 165.500 | 89,20 | 85,70 | 89,00 | 00:00:00 | | 2003-08-15 | 85,39 | 112.700 | 88,00 | 84,85 | 87,30 | 00:00:00 | | 2003-08-18 | 88,10 | 105.300 | 88,40 | 86,00 | 86,00 | 00:00:00 | | 2003-08-19 | 88,80 | 147.100 | 90,60 | 88,80 | 89,50 | 00:00:00 | | 2003-08-20 | 86,40 | 121.500 | 88,20 | 85,25 | 88,10 | 00:00:00 | | 2003-08-21 | 86,70 | 105.900 | 87,40 | 86,10 | 87,00 | 00:00:00 | | 2003-08-22 | 86,00 | 99.400 | 86,90 | 85,25 | 86,50 | 00:00:00 | | 2003-08-25 | 84,50 | 158.900 | 85,55 | 83,80 | 85,40 | 00:00:00 | | 2003-08-26 | 82,60 | 145.300 | 85,55 | 82,30 | 84,00 | 00:00:00 | | 2003-08-27 | 83,55 | 72.300 | 84,20 | 82,70 | 83,90 | 00:00:00 | | 2003-08-28 | 82,30 | 139.700 | 83,70 | 80,70 | 82,60 | 00:00:00 | | 2003-08-29 | 80,80 | 118.100 | 82,80 | 80,25 | 82,70 | 00:00:00 | | 2003-09-01 | 84,60 | 83.000 | 84,60 | 82,25 | 82,50 | 00:00:00 | | 2003-09-02 | 83,80 | 82.400 | 85,50 | 82,60 | 84,90 | 00:00:00 | | 2003-09-03 | 85,70 | 100.000 | 86,15 | 84,20 | 85,20 | 00:00:00 | | 2003-09-04 | 86,80 | 94.000 | 87,60 | 85,40 | 85,50 | 00:00:00 | | 2003-09-05 | 85,50 | 84.300 | 87,30 | 84,50 | 87,00 | 00:00:00 | | 2003-09-08 | 86,40 | 57.100 | 87,10 | 85,30 | 86,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
