|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 74,30 | 103.700 | 75,60 | 73,10 | 75,40 | 00:00:00 | | 2004-08-10 | 75,20 | 44.500 | 75,30 | 74,25 | 74,30 | 00:00:00 | | 2004-08-11 | 74,10 | 59.300 | 75,61 | 72,70 | 75,30 | 00:00:00 | | 2004-08-12 | 73,55 | 49.100 | 75,08 | 72,95 | 74,00 | 00:00:00 | | 2004-08-13 | 74,45 | 41.700 | 75,00 | 72,80 | 72,90 | 00:00:00 | | 2004-08-16 | 76,20 | 51.100 | 76,65 | 74,30 | 74,90 | 00:00:00 | | 2004-08-17 | 78,10 | 66.600 | 78,85 | 76,45 | 76,50 | 00:00:00 | | 2004-08-18 | 78,30 | 31.000 | 78,70 | 77,30 | 78,00 | 00:00:00 | | 2004-08-19 | 77,80 | 42.000 | 79,66 | 77,05 | 79,30 | 00:00:00 | | 2004-08-20 | 77,60 | 20.000 | 77,70 | 76,93 | 77,70 | 00:00:00 | | 2004-08-23 | 78,60 | 29.000 | 79,35 | 77,80 | 78,10 | 00:00:00 | | 2004-08-24 | 79,15 | 29.600 | 79,40 | 78,50 | 78,75 | 00:00:00 | | 2004-08-25 | 80,00 | 31.000 | 80,10 | 78,85 | 79,60 | 00:00:00 | | 2004-08-26 | 80,50 | 28.800 | 80,80 | 79,65 | 80,20 | 00:00:00 | | 2004-08-27 | 81,15 | 23.100 | 81,20 | 80,47 | 80,60 | 00:00:00 | | 2004-08-30 | 80,60 | 26.100 | 81,00 | 80,05 | 80,90 | 00:00:00 | | 2004-08-31 | 79,05 | 42.300 | 80,00 | 78,50 | 80,00 | 00:00:00 | | 2004-09-01 | 80,30 | 18.300 | 80,52 | 79,60 | 79,90 | 00:00:00 | | 2004-09-02 | 80,25 | 18.500 | 80,73 | 79,50 | 79,70 | 00:00:00 | | 2004-09-03 | 82,00 | 25.900 | 82,20 | 80,35 | 80,35 | 00:00:00 | | 2004-09-06 | 83,50 | 41.000 | 83,50 | 82,10 | 82,50 | 00:00:00 | | 2004-09-07 | 83,60 | 32.200 | 83,71 | 82,59 | 83,25 | 00:00:00 | | 2004-09-08 | 82,90 | 23.800 | 83,50 | 82,44 | 83,30 | 00:00:00 | | 2004-09-09 | 82,23 | 21.400 | 82,61 | 81,63 | 82,50 | 00:00:00 | | 2004-09-10 | 82,60 | 20.300 | 83,10 | 81,85 | 82,30 | 00:00:00 | | 2004-09-13 | 84,35 | 30.500 | 84,60 | 83,00 | 83,00 | 00:00:00 | | 2004-09-14 | 84,60 | 22.900 | 84,65 | 84,00 | 84,50 | 00:00:00 | | 2004-09-15 | 84,70 | 28.500 | 85,90 | 84,49 | 84,50 | 00:00:00 | | 2004-09-16 | 85,20 | 31.800 | 85,72 | 85,00 | 85,10 | 00:00:00 | | 2004-09-17 | 85,93 | 28.500 | 85,95 | 85,00 | 85,00 | 00:00:00 | | 2004-09-20 | 85,60 | 24.700 | 86,10 | 85,22 | 86,00 | 00:00:00 | | 2004-09-21 | 85,20 | 24.800 | 86,01 | 84,66 | 85,60 | 00:00:00 | | 2004-09-22 | 83,40 | 32.400 | 85,10 | 83,40 | 85,00 | 00:00:00 | | 2004-09-23 | 82,20 | 55.100 | 82,80 | 81,78 | 82,80 | 00:00:00 | | 2004-09-24 | 82,00 | 21.000 | 82,30 | 81,74 | 82,30 | 00:00:00 | | 2004-09-27 | 80,90 | 49.300 | 81,70 | 80,31 | 81,70 | 00:00:00 | | 2004-09-28 | 81,60 | 27.100 | 81,85 | 80,15 | 80,30 | 00:00:00 | | 2004-09-29 | 82,19 | 19.800 | 82,36 | 81,50 | 81,50 | 00:00:00 | | 2004-09-30 | 80,80 | 59.000 | 82,95 | 80,65 | 82,60 | 00:00:00 | | 2004-10-01 | 83,35 | 28.200 | 83,60 | 81,00 | 81,20 | 00:00:00 | | 2004-10-04 | 85,40 | 62.300 | 85,83 | 84,75 | 84,90 | 00:00:00 | | 2004-10-05 | 86,50 | 58.600 | 87,02 | 85,04 | 85,50 | 00:00:00 | | 2004-10-06 | 87,40 | 40.100 | 87,40 | 86,35 | 86,50 | 00:00:00 | | 2004-10-07 | 86,20 | 47.700 | 87,40 | 85,72 | 87,35 | 00:00:00 | | 2004-10-08 | 85,40 | 43.000 | 86,68 | 84,58 | 85,90 | 00:00:00 | | 2004-10-11 | 85,35 | 27.500 | 85,81 | 84,59 | 85,00 | 00:00:00 | | 2004-10-12 | 84,55 | 44.600 | 85,48 | 83,36 | 85,00 | 00:00:00 | | 2004-10-13 | 84,88 | 32.800 | 85,98 | 84,60 | 85,00 | 00:00:00 | | 2004-10-14 | 83,60 | 44.300 | 84,35 | 83,50 | 84,00 | 00:00:00 | | 2004-10-15 | 81,80 | 77.700 | 82,57 | 80,25 | 82,50 | 00:00:00 | | 2004-10-18 | 81,00 | 71.300 | 81,63 | 79,68 | 81,30 | 00:00:00 | | 2004-10-19 | 81,50 | 24.900 | 82,18 | 81,20 | 81,20 | 00:00:00 | | 2004-10-20 | 80,30 | 52.800 | 80,50 | 78,82 | 80,10 | 00:00:00 | | 2004-10-21 | 79,30 | 45.700 | 80,58 | 78,32 | 80,30 | 00:00:00 | | 2004-10-22 | 80,50 | 25.500 | 81,66 | 79,80 | 80,00 | 00:00:00 | | 2004-10-25 | 78,20 | 43.800 | 79,00 | 78,11 | 79,00 | 00:00:00 | | 2004-10-26 | 80,30 | 32.300 | 80,30 | 79,00 | 79,20 | 00:00:00 | | 2004-10-27 | 81,60 | 30.400 | 81,70 | 80,25 | 80,80 | 00:00:00 | | 2004-10-28 | 82,65 | 39.500 | 83,10 | 82,40 | 82,50 | 00:00:00 | | 2004-10-29 | 83,15 | 29.000 | 84,00 | 82,55 | 83,00 | 00:00:00 | | 2004-11-01 | 84,80 | 23.900 | 84,95 | 83,80 | 83,80 | 00:00:00 | | 2004-11-02 | 85,70 | 41.200 | 85,81 | 84,77 | 85,00 | 00:00:00 | | 2004-11-03 | 86,00 | 67.100 | 87,17 | 85,85 | 86,40 | 00:00:00 | | 2004-11-04 | 87,50 | 98.700 | 87,50 | 86,15 | 86,50 | 00:00:00 | | 2004-11-05 | 89,65 | 118.300 | 90,73 | 88,50 | 88,50 | 00:00:00 | | 2004-11-08 | 89,10 | 51.300 | 89,90 | 88,57 | 89,50 | 00:00:00 | | 2004-11-09 | 89,40 | 41.000 | 90,00 | 89,15 | 89,50 | 00:00:00 | | 2004-11-10 | 90,35 | 39.500 | 90,55 | 89,80 | 89,80 | 00:00:00 | | 2004-11-11 | 91,30 | 48.900 | 91,30 | 89,40 | 90,00 | 00:00:00 | | 2004-11-12 | 93,00 | 105.500 | 94,01 | 92,39 | 92,90 | 00:00:00 | | 2004-11-15 | 92,90 | 63.600 | 94,45 | 92,50 | 93,75 | 00:00:00 | | 2004-11-16 | 91,80 | 88.100 | 92,85 | 91,28 | 92,50 | 00:00:00 | | 2004-11-17 | 93,60 | 45.800 | 93,69 | 92,00 | 92,00 | 00:00:00 | | 2004-11-18 | 93,25 | 43.200 | 93,70 | 92,85 | 93,00 | 00:00:00 | | 2004-11-19 | 92,35 | 71.900 | 94,15 | 92,10 | 93,50 | 00:00:00 | | 2004-11-22 | 92,45 | 47.700 | 92,45 | 91,02 | 91,50 | 00:00:00 | | 2004-11-23 | 93,00 | 41.000 | 93,90 | 92,89 | 93,20 | 00:00:00 | | 2004-11-24 | 93,30 | 41.200 | 94,20 | 93,30 | 94,00 | 00:00:00 | | 2004-11-25 | 94,50 | 49.800 | 94,60 | 93,46 | 93,80 | 00:00:00 | | 2004-11-26 | 94,45 | 22.100 | 94,60 | 93,90 | 94,50 | 00:00:00 | | 2004-11-29 | 94,50 | 114.800 | 96,50 | 94,45 | 94,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
