|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 86,40 | 57.100 | 87,10 | 85,30 | 86,00 | 00:00:00 | | 2003-09-09 | 85,40 | 72.600 | 87,70 | 84,40 | 87,70 | 00:00:00 | | 2003-09-10 | 83,70 | 79.800 | 85,30 | 82,95 | 84,70 | 00:00:00 | | 2003-09-11 | 84,10 | 62.800 | 84,70 | 82,40 | 83,00 | 00:00:00 | | 2003-09-12 | 82,50 | 69.600 | 84,55 | 81,80 | 84,20 | 00:00:00 | | 2003-09-15 | 83,40 | 41.900 | 84,40 | 82,70 | 83,50 | 00:00:00 | | 2003-09-16 | 84,40 | 51.500 | 84,70 | 83,15 | 83,50 | 00:00:00 | | 2003-09-17 | 84,20 | 69.400 | 86,30 | 83,95 | 86,00 | 00:00:00 | | 2003-09-18 | 84,40 | 70.700 | 85,10 | 83,35 | 84,50 | 00:00:00 | | 2003-09-19 | 83,10 | 92.800 | 85,30 | 82,60 | 84,70 | 00:00:00 | | 2003-09-22 | 79,10 | 360.200 | 81,80 | 78,40 | 81,80 | 00:00:00 | | 2003-09-23 | 77,35 | 245.600 | 79,50 | 76,40 | 79,30 | 00:00:00 | | 2003-09-24 | 75,30 | 204.500 | 79,25 | 74,55 | 78,50 | 00:00:00 | | 2003-09-25 | 76,60 | 185.900 | 76,90 | 74,90 | 74,90 | 00:00:00 | | 2003-09-26 | 76,10 | 84.500 | 76,90 | 75,40 | 75,50 | 00:00:00 | | 2003-09-29 | 76,70 | 120.900 | 78,20 | 75,25 | 76,20 | 00:00:00 | | 2003-09-30 | 75,35 | 98.300 | 77,55 | 74,60 | 77,25 | 00:00:00 | | 2003-10-01 | 76,70 | 134.400 | 76,75 | 74,25 | 75,60 | 00:00:00 | | 2003-10-02 | 76,60 | 83.500 | 78,65 | 76,20 | 78,00 | 00:00:00 | | 2003-10-03 | 79,40 | 44.200 | 79,50 | 76,20 | 76,50 | 00:00:00 | | 2003-10-06 | 78,60 | 87.500 | 78,95 | 77,40 | 78,50 | 00:00:00 | | 2003-10-07 | 78,20 | 64.200 | 78,80 | 76,60 | 78,75 | 00:00:00 | | 2003-10-08 | 77,30 | 82.900 | 79,05 | 77,00 | 78,40 | 00:00:00 | | 2003-10-09 | 80,50 | 74.800 | 80,75 | 77,50 | 77,80 | 00:00:00 | | 2003-10-10 | 79,85 | 99.100 | 81,60 | 79,25 | 80,00 | 00:00:00 | | 2003-10-13 | 83,20 | 168.200 | 84,25 | 82,40 | 82,50 | 00:00:00 | | 2003-10-14 | 82,30 | 143.000 | 84,05 | 82,15 | 84,00 | 00:00:00 | | 2003-10-15 | 84,50 | 142.800 | 85,75 | 82,70 | 83,10 | 00:00:00 | | 2003-10-16 | 84,80 | 72.600 | 85,20 | 83,30 | 84,50 | 00:00:00 | | 2003-10-17 | 83,30 | 101.200 | 85,30 | 82,80 | 83,90 | 00:00:00 | | 2003-10-20 | 84,00 | 60.100 | 84,70 | 82,20 | 83,00 | 00:00:00 | | 2003-10-21 | 84,90 | 58.200 | 85,45 | 84,10 | 84,80 | 00:00:00 | | 2003-10-22 | 83,10 | 58.100 | 84,80 | 82,60 | 84,50 | 00:00:00 | | 2003-10-23 | 81,70 | 146.500 | 82,32 | 78,60 | 80,60 | 00:00:00 | | 2003-10-24 | 81,00 | 64.500 | 82,50 | 80,50 | 81,80 | 00:00:00 | | 2003-10-27 | 82,40 | 46.400 | 82,90 | 81,40 | 82,40 | 00:00:00 | | 2003-10-28 | 84,60 | 49.800 | 84,80 | 82,80 | 82,80 | 00:00:00 | | 2003-10-29 | 87,60 | 169.000 | 87,90 | 85,60 | 85,80 | 00:00:00 | | 2003-10-30 | 91,20 | 361.100 | 92,50 | 88,30 | 89,00 | 00:00:00 | | 2003-10-31 | 92,00 | 148.400 | 92,70 | 90,00 | 90,20 | 00:00:00 | | 2003-11-03 | 95,82 | 216.900 | 95,95 | 91,80 | 92,10 | 00:00:00 | | 2003-11-04 | 94,55 | 185.200 | 96,00 | 93,10 | 96,00 | 00:00:00 | | 2003-11-05 | 92,30 | 192.900 | 94,90 | 91,50 | 94,50 | 00:00:00 | | 2003-11-06 | 93,80 | 113.800 | 94,60 | 91,20 | 92,60 | 00:00:00 | | 2003-11-07 | 94,70 | 120.500 | 95,98 | 94,40 | 94,50 | 00:00:00 | | 2003-11-10 | 94,30 | 114.500 | 96,70 | 93,20 | 93,40 | 00:00:00 | | 2003-11-11 | 94,20 | 62.300 | 94,30 | 93,30 | 93,50 | 00:00:00 | | 2003-11-12 | 95,00 | 105.200 | 95,30 | 92,20 | 92,90 | 00:00:00 | | 2003-11-13 | 95,35 | 93.000 | 96,70 | 94,40 | 96,10 | 00:00:00 | | 2003-11-14 | 95,80 | 105.700 | 96,20 | 93,30 | 93,50 | 00:00:00 | | 2003-11-17 | 91,85 | 177.000 | 93,60 | 90,70 | 93,40 | 00:00:00 | | 2003-11-18 | 90,00 | 210.000 | 93,05 | 89,40 | 92,70 | 00:00:00 | | 2003-11-19 | 89,30 | 193.200 | 89,50 | 86,70 | 88,50 | 00:00:00 | | 2003-11-20 | 89,10 | 171.400 | 90,20 | 87,00 | 90,00 | 00:00:00 | | 2003-11-21 | 89,20 | 90.000 | 89,70 | 88,05 | 88,50 | 00:00:00 | | 2003-11-24 | 92,25 | 87.000 | 92,50 | 89,30 | 89,30 | 00:00:00 | | 2003-11-25 | 90,90 | 83.800 | 92,90 | 90,80 | 92,00 | 00:00:00 | | 2003-11-26 | 92,40 | 100.900 | 94,40 | 91,00 | 91,40 | 00:00:00 | | 2003-11-27 | 93,50 | 44.700 | 93,90 | 92,50 | 93,30 | 00:00:00 | | 2003-11-28 | 93,45 | 50.800 | 94,55 | 91,90 | 94,00 | 00:00:00 | | 2003-12-01 | 95,10 | 69.200 | 95,30 | 94,25 | 94,60 | 00:00:00 | | 2003-12-02 | 94,30 | 78.100 | 95,45 | 93,80 | 95,40 | 00:00:00 | | 2003-12-03 | 95,40 | 93.400 | 95,40 | 93,15 | 93,80 | 00:00:00 | | 2003-12-04 | 94,75 | 73.900 | 95,75 | 94,00 | 94,90 | 00:00:00 | | 2003-12-05 | 94,20 | 46.400 | 95,25 | 93,30 | 94,00 | 00:00:00 | | 2003-12-08 | 92,80 | 59.800 | 93,50 | 91,80 | 93,50 | 00:00:00 | | 2003-12-09 | 93,55 | 57.600 | 94,50 | 93,30 | 94,30 | 00:00:00 | | 2003-12-10 | 92,90 | 33.900 | 93,40 | 92,30 | 92,80 | 00:00:00 | | 2003-12-11 | 94,10 | 34.900 | 94,30 | 92,80 | 93,00 | 00:00:00 | | 2003-12-12 | 94,60 | 63.200 | 96,10 | 94,40 | 95,00 | 00:00:00 | | 2003-12-15 | 95,60 | 100.100 | 96,85 | 95,30 | 96,50 | 00:00:00 | | 2003-12-16 | 95,60 | 43.400 | 96,20 | 94,50 | 94,80 | 00:00:00 | | 2003-12-17 | 95,50 | 52.300 | 96,50 | 95,40 | 96,40 | 00:00:00 | | 2003-12-18 | 98,60 | 191.700 | 99,65 | 95,60 | 95,90 | 00:00:00 | | 2003-12-19 | 100,75 | 145.000 | 100,89 | 99,50 | 99,50 | 00:00:00 | | 2003-12-22 | 99,96 | 91.100 | 101,00 | 99,85 | 100,50 | 00:00:00 | | 2003-12-23 | 100,20 | 49.100 | 100,40 | 99,10 | 100,10 | 00:00:00 | | 2003-12-24 | 100,20 | 0 | 100,20 | 100,20 | 100,20 | 00:00:00 | | 2003-12-25 | 100,20 | 0 | 100,20 | 100,20 | 100,20 | 00:00:00 | | 2003-12-26 | 100,20 | 0 | 100,20 | 100,20 | 100,20 | 00:00:00 | | 2003-12-29 | 99,80 | 44.200 | 100,10 | 99,40 | 99,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
