|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 91,50 | 32.200 | 92,25 | 90,30 | 92,00 | 00:00:00 | | 2004-04-20 | 93,00 | 27.300 | 93,20 | 92,00 | 92,00 | 00:00:00 | | 2004-04-21 | 91,90 | 27.800 | 92,50 | 91,40 | 92,00 | 00:00:00 | | 2004-04-22 | 92,20 | 40.500 | 92,30 | 90,50 | 92,20 | 00:00:00 | | 2004-04-23 | 92,60 | 30.800 | 93,80 | 92,40 | 93,30 | 00:00:00 | | 2004-04-26 | 92,25 | 30.300 | 93,45 | 91,95 | 92,30 | 00:00:00 | | 2004-04-27 | 92,02 | 28.700 | 92,30 | 91,30 | 92,10 | 00:00:00 | | 2004-04-28 | 90,42 | 55.400 | 92,50 | 90,05 | 92,00 | 00:00:00 | | 2004-04-29 | 88,50 | 92.600 | 90,00 | 87,86 | 90,00 | 00:00:00 | | 2004-04-30 | 88,40 | 37.200 | 89,40 | 88,00 | 88,40 | 00:00:00 | | 2004-05-03 | 88,20 | 45.000 | 88,30 | 87,30 | 87,70 | 00:00:00 | | 2004-05-04 | 87,65 | 40.600 | 88,60 | 86,70 | 88,30 | 00:00:00 | | 2004-05-05 | 91,30 | 64.100 | 91,30 | 89,45 | 89,50 | 00:00:00 | | 2004-05-06 | 86,70 | 93.100 | 90,00 | 86,60 | 90,00 | 00:00:00 | | 2004-05-07 | 86,85 | 91.300 | 87,70 | 85,30 | 87,00 | 00:00:00 | | 2004-05-10 | 83,45 | 158.000 | 87,45 | 82,75 | 84,80 | 00:00:00 | | 2004-05-11 | 84,65 | 80.400 | 84,80 | 83,70 | 84,00 | 00:00:00 | | 2004-05-12 | 81,60 | 126.400 | 84,30 | 81,45 | 84,30 | 00:00:00 | | 2004-05-13 | 83,15 | 60.900 | 83,70 | 82,25 | 82,30 | 00:00:00 | | 2004-05-14 | 82,15 | 66.600 | 83,90 | 80,70 | 83,20 | 00:00:00 | | 2004-05-17 | 80,60 | 141.000 | 80,80 | 78,60 | 80,20 | 00:00:00 | | 2004-05-18 | 81,35 | 54.200 | 82,55 | 80,25 | 81,50 | 00:00:00 | | 2004-05-19 | 83,70 | 40.700 | 83,90 | 82,45 | 82,90 | 00:00:00 | | 2004-05-20 | 83,10 | 11.500 | 83,80 | 82,40 | 82,50 | 00:00:00 | | 2004-05-21 | 84,00 | 32.700 | 85,10 | 83,70 | 83,70 | 00:00:00 | | 2004-05-24 | 84,40 | 48.600 | 85,75 | 84,20 | 84,70 | 00:00:00 | | 2004-05-25 | 84,55 | 47.100 | 84,55 | 82,60 | 84,00 | 00:00:00 | | 2004-05-26 | 85,20 | 34.600 | 85,70 | 84,95 | 85,60 | 00:00:00 | | 2004-05-27 | 85,40 | 33.700 | 86,24 | 85,35 | 85,50 | 00:00:00 | | 2004-05-28 | 85,45 | 30.300 | 86,70 | 84,60 | 86,30 | 00:00:00 | | 2004-05-31 | 86,00 | 1.900 | 86,00 | 85,30 | 85,30 | 00:00:00 | | 2004-06-01 | 83,75 | 33.300 | 86,10 | 83,60 | 86,10 | 00:00:00 | | 2004-06-02 | 84,00 | 24.400 | 84,35 | 83,15 | 84,30 | 00:00:00 | | 2004-06-03 | 84,00 | 33.300 | 84,20 | 82,30 | 83,40 | 00:00:00 | | 2004-06-04 | 85,50 | 29.800 | 85,50 | 83,53 | 83,53 | 00:00:00 | | 2004-06-07 | 87,05 | 48.100 | 87,75 | 86,35 | 86,35 | 00:00:00 | | 2004-06-08 | 87,60 | 31.400 | 88,00 | 86,78 | 88,00 | 00:00:00 | | 2004-06-09 | 86,90 | 38.200 | 88,25 | 86,80 | 87,80 | 00:00:00 | | 2004-06-10 | 87,40 | 7.500 | 87,40 | 86,90 | 87,00 | 00:00:00 | | 2004-06-11 | 86,90 | 15.600 | 87,38 | 86,75 | 87,20 | 00:00:00 | | 2004-06-14 | 85,55 | 29.300 | 86,85 | 85,05 | 86,50 | 00:00:00 | | 2004-06-15 | 86,65 | 28.700 | 86,65 | 84,90 | 85,20 | 00:00:00 | | 2004-06-16 | 86,35 | 23.600 | 86,80 | 86,20 | 86,80 | 00:00:00 | | 2004-06-17 | 86,60 | 22.800 | 87,00 | 86,25 | 86,50 | 00:00:00 | | 2004-06-18 | 86,85 | 30.200 | 87,15 | 85,60 | 86,30 | 00:00:00 | | 2004-06-21 | 87,00 | 26.600 | 88,25 | 86,90 | 87,40 | 00:00:00 | | 2004-06-22 | 86,22 | 25.300 | 87,50 | 85,75 | 86,90 | 00:00:00 | | 2004-06-23 | 86,10 | 19.300 | 86,70 | 85,35 | 86,10 | 00:00:00 | | 2004-06-24 | 87,00 | 20.200 | 87,45 | 86,30 | 86,70 | 00:00:00 | | 2004-06-25 | 87,20 | 15.900 | 87,70 | 86,70 | 86,90 | 00:00:00 | | 2004-06-28 | 89,50 | 52.800 | 89,55 | 87,10 | 87,40 | 00:00:00 | | 2004-06-29 | 89,85 | 46.400 | 90,00 | 88,88 | 89,00 | 00:00:00 | | 2004-06-30 | 89,10 | 30.500 | 90,30 | 88,90 | 89,75 | 00:00:00 | | 2004-07-01 | 89,10 | 46.500 | 90,86 | 88,90 | 90,00 | 00:00:00 | | 2004-07-02 | 88,70 | 32.100 | 89,09 | 88,32 | 89,00 | 00:00:00 | | 2004-07-05 | 88,45 | 17.200 | 89,07 | 87,98 | 88,50 | 00:00:00 | | 2004-07-06 | 86,35 | 26.600 | 88,30 | 85,90 | 88,30 | 00:00:00 | | 2004-07-07 | 85,60 | 22.100 | 86,65 | 85,32 | 86,20 | 00:00:00 | | 2004-07-08 | 85,20 | 32.900 | 85,25 | 83,96 | 85,05 | 00:00:00 | | 2004-07-09 | 84,20 | 23.800 | 84,76 | 83,35 | 84,50 | 00:00:00 | | 2004-07-12 | 83,95 | 15.600 | 85,14 | 83,90 | 84,00 | 00:00:00 | | 2004-07-13 | 83,95 | 25.000 | 84,59 | 83,70 | 84,40 | 00:00:00 | | 2004-07-14 | 83,70 | 26.600 | 84,00 | 82,56 | 83,30 | 00:00:00 | | 2004-07-15 | 82,80 | 27.600 | 83,81 | 82,25 | 83,50 | 00:00:00 | | 2004-07-16 | 82,00 | 28.700 | 83,55 | 81,69 | 82,50 | 00:00:00 | | 2004-07-19 | 80,75 | 33.200 | 81,74 | 80,60 | 81,70 | 00:00:00 | | 2004-07-20 | 81,00 | 78.300 | 81,00 | 79,60 | 80,00 | 00:00:00 | | 2004-07-21 | 82,00 | 44.300 | 82,94 | 81,40 | 82,10 | 00:00:00 | | 2004-07-22 | 80,40 | 36.400 | 81,00 | 79,80 | 81,00 | 00:00:00 | | 2004-07-23 | 78,70 | 59.900 | 80,45 | 78,26 | 80,15 | 00:00:00 | | 2004-07-26 | 77,25 | 71.100 | 79,80 | 77,25 | 78,55 | 00:00:00 | | 2004-07-27 | 79,85 | 42.700 | 79,90 | 77,73 | 77,80 | 00:00:00 | | 2004-07-28 | 79,00 | 46.400 | 80,89 | 78,60 | 80,40 | 00:00:00 | | 2004-07-29 | 80,90 | 32.700 | 80,90 | 79,00 | 79,50 | 00:00:00 | | 2004-07-30 | 80,10 | 25.900 | 81,13 | 79,81 | 80,80 | 00:00:00 | | 2004-08-02 | 79,00 | 24.000 | 79,80 | 78,60 | 79,80 | 00:00:00 | | 2004-08-03 | 78,50 | 20.500 | 79,40 | 78,30 | 79,10 | 00:00:00 | | 2004-08-04 | 77,20 | 64.600 | 77,70 | 76,35 | 77,70 | 00:00:00 | | 2004-08-05 | 77,40 | 40.000 | 78,77 | 77,40 | 77,70 | 00:00:00 | | 2004-08-06 | 75,40 | 65.400 | 77,40 | 75,05 | 76,50 | 00:00:00 | | 2004-08-09 | 74,30 | 103.700 | 75,60 | 73,10 | 75,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
