|
 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 | | 2003-12-29 | 99,80 | 44.200 | 100,10 | 99,40 | 99,80 | 00:00:00 | | 2003-12-30 | 100,10 | 26.200 | 100,60 | 99,80 | 100,00 | 00:00:00 | | 2003-12-31 | 100,10 | 0 | 100,10 | 100,10 | 100,10 | 00:00:00 | | 2004-01-01 | 100,10 | 0 | 100,10 | 100,10 | 100,10 | 00:00:00 | | 2004-01-02 | 101,10 | 66.400 | 101,40 | 99,90 | 100,30 | 00:00:00 | | 2004-01-05 | 100,65 | 70.200 | 101,00 | 100,40 | 101,00 | 00:00:00 | | 2004-01-06 | 99,80 | 47.700 | 100,95 | 99,10 | 100,90 | 00:00:00 | | 2004-01-07 | 99,60 | 62.000 | 100,30 | 98,30 | 100,20 | 00:00:00 | | 2004-01-08 | 99,60 | 53.400 | 100,20 | 99,30 | 99,60 | 00:00:00 | | 2004-01-09 | 99,20 | 40.900 | 100,30 | 98,30 | 100,30 | 00:00:00 | | 2004-01-12 | 97,65 | 84.800 | 98,95 | 96,55 | 98,60 | 00:00:00 | | 2004-01-13 | 97,99 | 34.700 | 99,40 | 97,99 | 98,00 | 00:00:00 | | 2004-01-14 | 102,00 | 61.200 | 102,70 | 97,60 | 98,30 | 00:00:00 | | 2004-01-15 | 105,80 | 133.700 | 106,40 | 101,10 | 102,30 | 00:00:00 | | 2004-01-16 | 108,80 | 114.100 | 109,30 | 107,00 | 107,00 | 00:00:00 | | 2004-01-19 | 109,10 | 76.500 | 109,90 | 108,20 | 109,00 | 00:00:00 | | 2004-01-20 | 107,30 | 74.200 | 109,90 | 106,60 | 109,90 | 00:00:00 | | 2004-01-21 | 108,15 | 64.500 | 108,44 | 105,30 | 107,70 | 00:00:00 | | 2004-01-22 | 109,80 | 72.500 | 110,50 | 107,80 | 109,20 | 00:00:00 | | 2004-01-23 | 110,90 | 65.100 | 112,20 | 108,70 | 109,70 | 00:00:00 | | 2004-01-26 | 107,65 | 81.200 | 110,80 | 106,50 | 110,80 | 00:00:00 | | 2004-01-27 | 108,00 | 53.800 | 109,70 | 107,60 | 109,00 | 00:00:00 | | 2004-01-28 | 106,20 | 66.600 | 107,30 | 105,40 | 107,00 | 00:00:00 | | 2004-01-29 | 103,30 | 185.800 | 104,70 | 102,90 | 104,70 | 00:00:00 | | 2004-01-30 | 102,90 | 58.900 | 105,20 | 102,80 | 104,00 | 00:00:00 | | 2004-02-02 | 105,80 | 51.300 | 105,80 | 103,60 | 104,00 | 00:00:00 | | 2004-02-03 | 103,20 | 85.600 | 103,50 | 102,05 | 103,50 | 00:00:00 | | 2004-02-04 | 101,90 | 77.900 | 102,60 | 101,10 | 102,20 | 00:00:00 | | 2004-02-05 | 101,85 | 51.900 | 103,60 | 101,50 | 101,50 | 00:00:00 | | 2004-02-06 | 103,10 | 61.700 | 103,40 | 101,90 | 102,70 | 00:00:00 | | 2004-02-09 | 105,50 | 47.500 | 105,70 | 103,90 | 103,90 | 00:00:00 | | 2004-02-10 | 105,75 | 42.600 | 106,15 | 104,65 | 106,00 | 00:00:00 | | 2004-02-11 | 106,04 | 39.700 | 106,90 | 105,15 | 106,00 | 00:00:00 | | 2004-02-12 | 104,60 | 50.300 | 106,90 | 103,80 | 106,90 | 00:00:00 | | 2004-02-13 | 102,70 | 42.200 | 105,25 | 102,30 | 105,00 | 00:00:00 | | 2004-02-16 | 102,80 | 27.900 | 103,00 | 102,10 | 103,00 | 00:00:00 | | 2004-02-17 | 104,80 | 27.900 | 105,20 | 103,00 | 103,00 | 00:00:00 | | 2004-02-18 | 104,45 | 26.600 | 106,10 | 103,80 | 105,10 | 00:00:00 | | 2004-02-19 | 106,83 | 35.200 | 106,95 | 104,70 | 105,00 | 00:00:00 | | 2004-02-20 | 104,70 | 54.200 | 107,10 | 103,80 | 106,00 | 00:00:00 | | 2004-02-23 | 105,00 | 36.900 | 106,40 | 104,65 | 105,00 | 00:00:00 | | 2004-02-24 | 101,80 | 82.500 | 105,20 | 101,10 | 105,00 | 00:00:00 | | 2004-02-25 | 100,30 | 231.700 | 101,00 | 98,55 | 101,00 | 00:00:00 | | 2004-02-26 | 101,50 | 63.100 | 103,10 | 99,90 | 102,00 | 00:00:00 | | 2004-02-27 | 100,34 | 35.500 | 102,20 | 99,80 | 102,20 | 00:00:00 | | 2004-03-01 | 100,60 | 46.200 | 101,60 | 99,40 | 101,50 | 00:00:00 | | 2004-03-02 | 101,00 | 46.100 | 101,50 | 99,80 | 100,80 | 00:00:00 | | 2004-03-03 | 99,15 | 63.500 | 100,90 | 98,10 | 100,30 | 00:00:00 | | 2004-03-04 | 100,20 | 93.000 | 100,40 | 97,80 | 99,20 | 00:00:00 | | 2004-03-05 | 100,20 | 45.800 | 102,00 | 99,50 | 100,70 | 00:00:00 | | 2004-03-08 | 100,90 | 28.900 | 101,70 | 100,50 | 101,00 | 00:00:00 | | 2004-03-09 | 98,90 | 43.600 | 100,30 | 98,70 | 100,30 | 00:00:00 | | 2004-03-10 | 98,65 | 36.600 | 99,20 | 98,25 | 98,50 | 00:00:00 | | 2004-03-11 | 96,30 | 295.300 | 97,00 | 92,70 | 97,00 | 00:00:00 | | 2004-03-12 | 94,65 | 155.300 | 95,50 | 92,50 | 93,00 | 00:00:00 | | 2004-03-15 | 89,90 | 241.400 | 94,45 | 89,30 | 93,50 | 00:00:00 | | 2004-03-16 | 90,85 | 166.700 | 92,85 | 89,80 | 90,50 | 00:00:00 | | 2004-03-17 | 92,70 | 115.000 | 93,00 | 91,20 | 93,00 | 00:00:00 | | 2004-03-18 | 89,10 | 164.000 | 92,80 | 88,45 | 92,50 | 00:00:00 | | 2004-03-19 | 87,50 | 169.300 | 90,50 | 86,80 | 90,50 | 00:00:00 | | 2004-03-22 | 86,35 | 187.400 | 86,95 | 84,70 | 86,95 | 00:00:00 | | 2004-03-23 | 86,30 | 91.600 | 88,10 | 85,90 | 86,90 | 00:00:00 | | 2004-03-24 | 86,65 | 77.100 | 87,80 | 85,25 | 86,70 | 00:00:00 | | 2004-03-25 | 89,50 | 66.300 | 89,50 | 86,90 | 87,40 | 00:00:00 | | 2004-03-26 | 90,05 | 65.800 | 91,20 | 89,65 | 90,95 | 00:00:00 | | 2004-03-29 | 91,22 | 46.900 | 91,22 | 89,90 | 90,50 | 00:00:00 | | 2004-03-30 | 89,70 | 42.000 | 91,00 | 88,90 | 91,00 | 00:00:00 | | 2004-03-31 | 88,81 | 36.900 | 90,30 | 87,80 | 90,30 | 00:00:00 | | 2004-04-01 | 90,60 | 46.300 | 91,10 | 88,30 | 88,80 | 00:00:00 | | 2004-04-02 | 93,70 | 59.200 | 94,05 | 90,70 | 91,30 | 00:00:00 | | 2004-04-05 | 94,55 | 53.300 | 95,05 | 93,85 | 94,30 | 00:00:00 | | 2004-04-06 | 93,90 | 49.200 | 95,20 | 93,60 | 95,20 | 00:00:00 | | 2004-04-07 | 91,90 | 50.300 | 94,58 | 91,60 | 94,00 | 00:00:00 | | 2004-04-08 | 92,40 | 38.500 | 94,25 | 92,20 | 93,50 | 00:00:00 | | 2004-04-09 | 92,40 | 0 | 92,40 | 92,40 | 92,40 | 00:00:00 | | 2004-04-12 | 92,40 | 0 | 92,40 | 92,40 | 92,40 | 00:00:00 | | 2004-04-13 | 93,60 | 44.900 | 95,00 | 93,30 | 93,50 | 00:00:00 | | 2004-04-14 | 93,00 | 39.900 | 93,40 | 91,45 | 93,00 | 00:00:00 | | 2004-04-15 | 91,85 | 18.100 | 93,60 | 91,50 | 92,50 | 00:00:00 | | 2004-04-16 | 92,50 | 26.100 | 92,70 | 90,95 | 91,30 | 00:00:00 | | 2004-04-19 | 91,50 | 32.200 | 92,25 | 90,30 | 92,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
