|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 94,50 | 114.800 | 96,50 | 94,45 | 94,70 | 00:00:00 | | 2004-11-30 | 94,30 | 66.300 | 95,26 | 93,35 | 95,20 | 00:00:00 | | 2004-12-01 | 94,75 | 32.900 | 94,80 | 93,50 | 93,50 | 00:00:00 | | 2004-12-02 | 95,65 | 52.600 | 96,30 | 95,22 | 95,50 | 00:00:00 | | 2004-12-03 | 95,65 | 58.300 | 96,90 | 95,40 | 96,30 | 00:00:00 | | 2004-12-06 | 96,10 | 41.700 | 96,40 | 95,40 | 95,60 | 00:00:00 | | 2004-12-07 | 96,30 | 35.700 | 96,75 | 95,05 | 95,50 | 00:00:00 | | 2004-12-08 | 96,45 | 35.200 | 96,71 | 95,17 | 95,50 | 00:00:00 | | 2004-12-09 | 94,50 | 66.500 | 96,45 | 93,69 | 96,00 | 00:00:00 | | 2004-12-10 | 94,50 | 20.700 | 95,10 | 93,83 | 94,70 | 00:00:00 | | 2004-12-13 | 95,70 | 31.500 | 95,92 | 94,78 | 94,80 | 00:00:00 | | 2004-12-14 | 96,15 | 42.500 | 96,58 | 95,64 | 96,30 | 00:00:00 | | 2004-12-15 | 95,95 | 36.900 | 96,66 | 95,65 | 96,50 | 00:00:00 | | 2004-12-16 | 96,35 | 30.000 | 96,45 | 95,50 | 95,90 | 00:00:00 | | 2004-12-17 | 95,00 | 33.100 | 96,80 | 94,90 | 96,80 | 00:00:00 | | 2004-12-20 | 96,10 | 39.100 | 96,60 | 95,00 | 95,00 | 00:00:00 | | 2004-12-21 | 96,90 | 43.400 | 96,90 | 96,07 | 96,30 | 00:00:00 | | 2004-12-22 | 97,40 | 65.100 | 98,00 | 96,80 | 96,80 | 00:00:00 | | 2004-12-23 | 97,90 | 36.900 | 98,24 | 97,50 | 97,50 | 00:00:00 | | 2004-12-24 | 97,90 | 0 | 97,90 | 97,90 | 97,90 | 00:00:00 | | 2004-12-27 | 96,80 | 63.600 | 97,75 | 96,60 | 97,50 | 00:00:00 | | 2004-12-28 | 97,30 | 23.900 | 97,41 | 96,41 | 97,20 | 00:00:00 | | 2004-12-29 | 96,95 | 30.300 | 97,67 | 96,59 | 97,45 | 00:00:00 | | 2004-12-30 | 97,15 | 17.300 | 97,32 | 96,97 | 97,00 | 00:00:00 | | 2004-12-31 | 97,15 | 0 | 97,15 | 97,15 | 97,15 | 00:00:00 | | 2005-01-03 | 97,55 | 34.200 | 98,03 | 96,81 | 97,30 | 00:00:00 | | 2005-01-04 | 97,70 | 35.600 | 98,25 | 97,40 | 97,60 | 00:00:00 | | 2005-01-05 | 96,75 | 39.900 | 97,00 | 96,27 | 97,00 | 00:00:00 | | 2005-01-06 | 97,35 | 26.000 | 97,65 | 96,30 | 96,50 | 00:00:00 | | 2005-01-07 | 97,45 | 39.000 | 97,70 | 96,74 | 97,00 | 00:00:00 | | 2005-01-10 | 97,29 | 29.000 | 97,70 | 97,00 | 97,20 | 00:00:00 | | 2005-01-11 | 95,10 | 126.100 | 97,47 | 93,00 | 97,00 | 00:00:00 | | 2005-01-12 | 94,45 | 55.100 | 96,00 | 93,98 | 96,00 | 00:00:00 | | 2005-01-13 | 95,10 | 31.100 | 95,20 | 94,50 | 95,00 | 00:00:00 | | 2005-01-14 | 95,00 | 29.200 | 95,20 | 94,18 | 94,20 | 00:00:00 | | 2005-01-17 | 95,65 | 24.300 | 95,96 | 95,15 | 95,30 | 00:00:00 | | 2005-01-18 | 95,05 | 29.200 | 95,35 | 94,25 | 95,00 | 00:00:00 | | 2005-01-19 | 92,88 | 49.400 | 94,35 | 92,82 | 94,30 | 00:00:00 | | 2005-01-20 | 91,85 | 82.000 | 92,25 | 91,46 | 91,95 | 00:00:00 | | 2005-01-21 | 90,85 | 79.600 | 91,66 | 90,28 | 91,20 | 00:00:00 | | 2005-01-24 | 90,80 | 91.300 | 90,90 | 89,34 | 90,50 | 00:00:00 | | 2005-01-25 | 92,20 | 36.100 | 92,20 | 90,70 | 90,70 | 00:00:00 | | 2005-01-26 | 92,20 | 0 | 92,20 | 92,20 | 92,20 | 00:00:00 | | 2005-01-27 | 90,15 | 55.800 | 90,77 | 89,15 | 90,50 | 00:00:00 | | 2005-01-28 | 89,50 | 30.600 | 90,80 | 89,32 | 89,90 | 00:00:00 | | 2005-01-31 | 91,15 | 27.500 | 91,25 | 90,20 | 90,20 | 00:00:00 | | 2005-02-01 | 91,30 | 34.100 | 91,40 | 90,32 | 90,75 | 00:00:00 | | 2005-02-02 | 92,20 | 32.400 | 92,46 | 91,98 | 92,10 | 00:00:00 | | 2005-02-03 | 91,95 | 26.600 | 92,50 | 91,20 | 92,50 | 00:00:00 | | 2005-02-04 | 92,30 | 29.000 | 92,30 | 91,33 | 92,20 | 00:00:00 | | 2005-02-07 | 94,15 | 38.300 | 94,40 | 93,20 | 93,20 | 00:00:00 | | 2005-02-08 | 94,20 | 36.200 | 94,73 | 93,94 | 94,20 | 00:00:00 | | 2005-02-09 | 93,85 | 30.900 | 94,75 | 93,74 | 94,20 | 00:00:00 | | 2005-02-10 | 93,65 | 25.800 | 94,28 | 93,30 | 93,90 | 00:00:00 | | 2005-02-11 | 95,19 | 32.200 | 95,30 | 93,70 | 94,10 | 00:00:00 | | 2005-02-14 | 95,45 | 46.000 | 95,70 | 95,02 | 95,50 | 00:00:00 | | 2005-02-15 | 95,60 | 30.100 | 95,80 | 94,70 | 95,50 | 00:00:00 | | 2005-02-16 | 94,10 | 30.200 | 95,54 | 93,91 | 95,50 | 00:00:00 | | 2005-02-17 | 94,10 | 25.900 | 94,50 | 93,59 | 94,20 | 00:00:00 | | 2005-02-18 | 92,90 | 39.400 | 93,90 | 92,72 | 93,80 | 00:00:00 | | 2005-02-21 | 93,51 | 31.400 | 94,12 | 92,61 | 92,80 | 00:00:00 | | 2005-02-22 | 92,82 | 22.000 | 93,64 | 92,70 | 93,50 | 00:00:00 | | 2005-02-23 | 92,45 | 38.600 | 92,65 | 91,65 | 92,00 | 00:00:00 | | 2005-02-24 | 93,90 | 26.300 | 94,11 | 92,50 | 92,90 | 00:00:00 | | 2005-02-25 | 95,20 | 33.200 | 95,60 | 94,35 | 94,40 | 00:00:00 | | 2005-02-28 | 94,90 | 37.400 | 95,90 | 94,90 | 95,70 | 00:00:00 | | 2005-03-01 | 96,25 | 35.900 | 96,72 | 94,93 | 95,00 | 00:00:00 | | 2005-03-02 | 96,10 | 19.500 | 96,33 | 95,28 | 96,30 | 00:00:00 | | 2005-03-03 | 95,60 | 35.700 | 96,55 | 95,40 | 95,90 | 00:00:00 | | 2005-03-04 | 97,45 | 49.600 | 97,60 | 95,85 | 96,00 | 00:00:00 | | 2005-03-07 | 97,90 | 44.400 | 98,10 | 97,58 | 97,80 | 00:00:00 | | 2005-03-08 | 97,90 | 41.100 | 98,68 | 97,60 | 97,60 | 00:00:00 | | 2005-03-09 | 96,30 | 50.800 | 98,81 | 96,10 | 98,20 | 00:00:00 | | 2005-03-10 | 96,75 | 26.700 | 97,02 | 95,85 | 96,00 | 00:00:00 | | 2005-03-11 | 98,60 | 58.000 | 99,30 | 97,50 | 97,50 | 00:00:00 | | 2005-03-14 | 99,50 | 46.200 | 99,69 | 98,54 | 98,60 | 00:00:00 | | 2005-03-15 | 100,40 | 95.600 | 102,04 | 99,43 | 99,70 | 00:00:00 | | 2005-03-16 | 99,11 | 60.800 | 101,24 | 98,45 | 99,80 | 00:00:00 | | 2005-03-17 | 97,40 | 64.900 | 98,71 | 96,80 | 98,30 | 00:00:00 | | 2005-03-18 | 98,00 | 22.900 | 98,90 | 97,24 | 97,40 | 00:00:00 | | 2005-03-21 | 98,00 | 38.400 | 99,21 | 97,20 | 98,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
