|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 117,51 | 40.100 | 118,14 | 117,00 | 117,00 | 00:00:00 | | 2005-11-01 | 118,62 | 26.900 | 119,58 | 117,42 | 117,70 | 00:00:00 | | 2005-11-02 | 119,28 | 37.900 | 119,69 | 117,65 | 118,90 | 00:00:00 | | 2005-11-03 | 119,70 | 65.700 | 120,33 | 118,91 | 119,80 | 00:00:00 | | 2005-11-04 | 119,43 | 33.200 | 120,35 | 118,95 | 119,80 | 00:00:00 | | 2005-11-07 | 120,00 | 42.800 | 120,16 | 118,78 | 119,00 | 00:00:00 | | 2005-11-08 | 119,41 | 34.700 | 120,29 | 118,82 | 120,10 | 00:00:00 | | 2005-11-09 | 120,18 | 35.100 | 120,27 | 119,30 | 119,50 | 00:00:00 | | 2005-11-10 | 120,37 | 37.300 | 120,54 | 119,62 | 119,80 | 00:00:00 | | 2005-11-11 | 119,70 | 55.300 | 120,76 | 118,88 | 120,25 | 00:00:00 | | 2005-11-14 | 119,20 | 30.900 | 119,89 | 119,00 | 119,50 | 00:00:00 | | 2005-11-15 | 120,03 | 31.800 | 120,07 | 119,37 | 119,50 | 00:00:00 | | 2005-11-16 | 119,53 | 44.200 | 119,88 | 119,10 | 119,70 | 00:00:00 | | 2005-11-17 | 120,30 | 40.400 | 120,51 | 119,90 | 119,90 | 00:00:00 | | 2005-11-18 | 121,72 | 46.900 | 121,99 | 120,71 | 120,80 | 00:00:00 | | 2005-11-21 | 121,93 | 44.000 | 122,51 | 121,38 | 122,05 | 00:00:00 | | 2005-11-22 | 122,29 | 39.500 | 122,33 | 121,48 | 122,20 | 00:00:00 | | 2005-11-23 | 122,00 | 36.600 | 122,90 | 121,73 | 122,90 | 00:00:00 | | 2005-11-24 | 122,00 | 31.300 | 122,35 | 121,79 | 121,90 | 00:00:00 | | 2005-11-25 | 122,90 | 30.400 | 122,94 | 122,07 | 122,40 | 00:00:00 | | 2005-11-28 | 122,96 | 59.200 | 124,70 | 122,90 | 122,90 | 00:00:00 | | 2005-11-29 | 124,07 | 35.600 | 124,49 | 122,84 | 123,00 | 00:00:00 | | 2005-11-30 | 123,37 | 27.800 | 124,00 | 122,92 | 123,50 | 00:00:00 | | 2005-12-01 | 125,80 | 53.200 | 125,98 | 123,70 | 123,70 | 00:00:00 | | 2005-12-02 | 127,74 | 60.500 | 128,11 | 126,30 | 126,30 | 00:00:00 | | 2005-12-05 | 128,56 | 64.100 | 129,78 | 127,95 | 128,30 | 00:00:00 | | 2005-12-06 | 128,98 | 69.700 | 129,45 | 127,70 | 128,75 | 00:00:00 | | 2005-12-07 | 126,33 | 64.000 | 128,55 | 125,27 | 128,20 | 00:00:00 | | 2005-12-08 | 125,26 | 82.800 | 125,50 | 123,37 | 125,50 | 00:00:00 | | 2005-12-09 | 125,19 | 30.200 | 125,57 | 124,81 | 125,05 | 00:00:00 | | 2005-12-12 | 126,30 | 35.500 | 127,33 | 126,18 | 126,55 | 00:00:00 | | 2005-12-13 | 126,09 | 26.500 | 126,80 | 124,91 | 126,80 | 00:00:00 | | 2005-12-14 | 125,16 | 32.000 | 126,50 | 124,75 | 126,50 | 00:00:00 | | 2005-12-15 | 125,43 | 21.700 | 126,06 | 125,08 | 125,40 | 00:00:00 | | 2005-12-16 | 126,79 | 41.700 | 127,90 | 125,39 | 125,55 | 00:00:00 | | 2005-12-19 | 127,43 | 34.800 | 127,70 | 126,95 | 127,30 | 00:00:00 | | 2005-12-20 | 127,40 | 27.100 | 127,65 | 126,58 | 127,00 | 00:00:00 | | 2005-12-21 | 128,85 | 44.700 | 128,88 | 127,74 | 127,90 | 00:00:00 | | 2005-12-22 | 128,32 | 38.600 | 129,23 | 128,17 | 129,00 | 00:00:00 | | 2005-12-23 | 128,58 | 29.000 | 129,10 | 128,22 | 129,10 | 00:00:00 | | 2005-12-26 | 128,58 | 0 | 128,58 | 128,58 | 128,58 | 00:00:00 | | 2005-12-27 | 129,65 | 43.600 | 129,96 | 128,50 | 128,50 | 00:00:00 | | 2005-12-28 | 129,46 | 39.500 | 129,73 | 129,12 | 129,40 | 00:00:00 | | 2005-12-29 | 129,31 | 52.100 | 130,17 | 128,66 | 129,90 | 00:00:00 | | 2005-12-30 | 127,95 | 39.500 | 128,83 | 127,09 | 128,70 | 00:00:00 | | 2006-01-02 | 129,23 | 36.200 | 129,59 | 128,10 | 128,20 | 00:00:00 | | 2006-01-03 | 130,61 | 67.600 | 131,97 | 129,40 | 129,40 | 00:00:00 | | 2006-01-04 | 133,18 | 60.300 | 133,44 | 130,69 | 132,00 | 00:00:00 | | 2006-01-05 | 133,79 | 44.300 | 133,95 | 132,90 | 132,90 | 00:00:00 | | 2006-01-06 | 135,40 | 24.000 | 135,50 | 133,26 | 133,70 | 00:00:00 | | 2006-01-09 | 134,95 | 49.700 | 136,59 | 134,52 | 136,00 | 00:00:00 | | 2006-01-10 | 132,80 | 71.900 | 134,35 | 131,89 | 134,30 | 00:00:00 | | 2006-01-11 | 133,40 | 36.400 | 134,34 | 132,81 | 133,80 | 00:00:00 | | 2006-01-12 | 132,95 | 29.500 | 133,90 | 132,53 | 133,90 | 00:00:00 | | 2006-01-13 | 128,96 | 91.000 | 131,80 | 128,72 | 131,80 | 00:00:00 | | 2006-01-16 | 130,65 | 45.400 | 130,65 | 128,21 | 129,00 | 00:00:00 | | 2006-01-17 | 128,35 | 40.400 | 129,24 | 128,32 | 128,80 | 00:00:00 | | 2006-01-18 | 125,73 | 215.800 | 126,82 | 124,80 | 126,30 | 00:00:00 | | 2006-01-19 | 127,63 | 64.400 | 127,91 | 126,94 | 127,00 | 00:00:00 | | 2006-01-20 | 125,22 | 70.100 | 129,67 | 124,14 | 127,50 | 00:00:00 | | 2006-01-23 | 125,43 | 76.700 | 125,76 | 123,40 | 123,80 | 00:00:00 | | 2006-01-24 | 123,88 | 35.800 | 126,00 | 123,73 | 126,00 | 00:00:00 | | 2006-01-25 | 127,06 | 42.900 | 127,33 | 124,63 | 125,00 | 00:00:00 | | 2006-01-26 | 130,31 | 44.900 | 130,74 | 128,09 | 128,22 | 00:00:00 | | 2006-01-27 | 132,58 | 64.600 | 133,22 | 131,25 | 132,30 | 00:00:00 | | 2006-01-30 | 132,76 | 50.300 | 133,46 | 131,88 | 133,20 | 00:00:00 | | 2006-01-31 | 132,66 | 38.400 | 133,39 | 130,59 | 132,80 | 00:00:00 | | 2006-02-01 | 130,60 | 81.900 | 131,13 | 128,90 | 129,40 | 00:00:00 | | 2006-02-02 | 128,40 | 66.700 | 131,71 | 128,04 | 131,20 | 00:00:00 | | 2006-02-03 | 129,11 | 44.400 | 129,40 | 127,59 | 128,30 | 00:00:00 | | 2006-02-06 | 130,35 | 50.800 | 131,02 | 128,94 | 129,90 | 00:00:00 | | 2006-02-07 | 130,25 | 40.700 | 131,43 | 129,49 | 130,30 | 00:00:00 | | 2006-02-08 | 131,09 | 31.100 | 131,09 | 129,09 | 129,40 | 00:00:00 | | 2006-02-09 | 132,15 | 36.100 | 132,44 | 131,69 | 131,75 | 00:00:00 | | 2006-02-10 | 131,78 | 37.400 | 132,95 | 131,47 | 131,80 | 00:00:00 | | 2006-02-13 | 131,84 | 28.800 | 132,33 | 130,88 | 131,60 | 00:00:00 | | 2006-02-14 | 132,74 | 35.400 | 133,31 | 131,18 | 132,60 | 00:00:00 | | 2006-02-15 | 131,86 | 25.100 | 132,84 | 131,43 | 132,80 | 00:00:00 | | 2006-02-16 | 133,53 | 31.600 | 133,67 | 131,49 | 132,30 | 00:00:00 | | 2006-02-17 | 134,18 | 50.800 | 134,60 | 133,00 | 133,40 | 00:00:00 | | 2006-02-20 | 133,96 | 39.300 | 134,06 | 133,04 | 133,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
