|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 133,96 | 39.300 | 134,06 | 133,04 | 133,50 | 00:00:00 | | 2006-02-21 | 132,50 | 34.600 | 134,66 | 132,42 | 134,50 | 00:00:00 | | 2006-02-22 | 134,00 | 27.700 | 134,50 | 131,57 | 132,50 | 00:00:00 | | 2006-02-23 | 134,95 | 29.900 | 134,99 | 133,40 | 134,50 | 00:00:00 | | 2006-02-24 | 135,60 | 44.800 | 135,91 | 134,70 | 134,80 | 00:00:00 | | 2006-02-27 | 137,30 | 50.600 | 137,44 | 135,43 | 135,60 | 00:00:00 | | 2006-02-28 | 135,40 | 65.000 | 139,10 | 134,72 | 137,20 | 00:00:00 | | 2006-03-01 | 138,19 | 45.700 | 138,25 | 134,93 | 135,80 | 00:00:00 | | 2006-03-02 | 135,23 | 40.900 | 138,58 | 134,29 | 138,25 | 00:00:00 | | 2006-03-03 | 133,88 | 51.300 | 135,96 | 132,30 | 135,00 | 00:00:00 | | 2006-03-06 | 133,84 | 24.500 | 134,64 | 132,66 | 134,25 | 00:00:00 | | 2006-03-07 | 132,23 | 40.800 | 132,74 | 131,00 | 132,70 | 00:00:00 | | 2006-03-08 | 128,43 | 147.400 | 132,56 | 127,10 | 132,40 | 00:00:00 | | 2006-03-09 | 128,70 | 41.500 | 130,50 | 128,28 | 130,50 | 00:00:00 | | 2006-03-10 | 131,84 | 22.700 | 131,84 | 129,38 | 129,80 | 00:00:00 | | 2006-03-13 | 133,63 | 36.300 | 134,42 | 132,75 | 133,50 | 00:00:00 | | 2006-03-14 | 135,14 | 27.500 | 135,24 | 132,74 | 133,70 | 00:00:00 | | 2006-03-15 | 136,58 | 36.200 | 136,98 | 135,32 | 135,80 | 00:00:00 | | 2006-03-16 | 135,00 | 46.900 | 135,90 | 133,59 | 135,90 | 00:00:00 | | 2006-03-17 | 134,85 | 37.200 | 136,26 | 134,39 | 135,20 | 00:00:00 | | 2006-03-20 | 134,78 | 32.700 | 136,39 | 133,90 | 135,65 | 00:00:00 | | 2006-03-21 | 136,82 | 37.500 | 136,93 | 134,00 | 135,20 | 00:00:00 | | 2006-03-22 | 136,54 | 43.600 | 136,90 | 135,34 | 135,60 | 00:00:00 | | 2006-03-23 | 136,17 | 26.600 | 137,00 | 135,47 | 137,00 | 00:00:00 | | 2006-03-24 | 135,60 | 21.400 | 136,74 | 135,14 | 136,20 | 00:00:00 | | 2006-03-27 | 135,60 | 0 | 135,60 | 135,60 | 135,60 | 00:00:00 | | 2006-03-28 | 136,11 | 22.200 | 136,96 | 135,24 | 135,70 | 00:00:00 | | 2006-03-29 | 137,85 | 36.600 | 138,10 | 135,50 | 136,00 | 00:00:00 | | 2006-03-30 | 138,61 | 54.300 | 139,95 | 137,68 | 138,10 | 00:00:00 | | 2006-03-31 | 137,94 | 19.900 | 138,92 | 137,52 | 138,80 | 00:00:00 | | 2006-04-03 | 138,85 | 30.700 | 139,41 | 137,90 | 138,30 | 00:00:00 | | 2006-04-04 | 138,77 | 25.000 | 138,98 | 137,65 | 138,20 | 00:00:00 | | 2006-04-05 | 139,23 | 23.800 | 139,42 | 137,96 | 139,00 | 00:00:00 | | 2006-04-06 | 137,65 | 23.700 | 139,40 | 137,50 | 139,40 | 00:00:00 | | 2006-04-07 | 135,65 | 31.600 | 137,67 | 135,02 | 137,40 | 00:00:00 | | 2006-04-10 | 135,48 | 37.000 | 135,50 | 133,92 | 135,50 | 00:00:00 | | 2006-04-11 | 132,51 | 55.200 | 135,10 | 131,75 | 135,05 | 00:00:00 | | 2006-04-12 | 132,33 | 39.300 | 133,00 | 130,79 | 132,10 | 00:00:00 | | 2006-04-13 | 132,50 | 27.200 | 133,13 | 131,20 | 132,90 | 00:00:00 | | 2006-04-14 | 132,50 | 0 | 132,50 | 132,50 | 132,50 | 00:00:00 | | 2006-04-17 | 132,50 | 0 | 132,50 | 132,50 | 132,50 | 00:00:00 | | 2006-04-18 | 133,51 | 38.900 | 133,51 | 130,93 | 132,20 | 00:00:00 | | 2006-04-19 | 134,01 | 24.500 | 135,00 | 133,42 | 134,10 | 00:00:00 | | 2006-04-20 | 135,50 | 27.500 | 136,15 | 134,00 | 134,00 | 00:00:00 | | 2006-04-21 | 134,51 | 29.500 | 135,50 | 133,74 | 135,50 | 00:00:00 | | 2006-04-24 | 132,00 | 27.000 | 133,68 | 131,62 | 132,80 | 00:00:00 | | 2006-04-25 | 131,80 | 32.600 | 132,81 | 131,05 | 132,70 | 00:00:00 | | 2006-04-26 | 132,80 | 24.800 | 133,47 | 131,64 | 132,30 | 00:00:00 | | 2006-04-27 | 134,32 | 24.500 | 134,64 | 132,38 | 133,40 | 00:00:00 | | 2006-04-28 | 132,50 | 22.900 | 134,06 | 132,33 | 133,80 | 00:00:00 | | 2006-05-01 | 132,50 | 0 | 132,50 | 132,50 | 132,50 | 00:00:00 | | 2006-05-02 | 133,63 | 27.500 | 134,08 | 132,50 | 132,50 | 00:00:00 | | 2006-05-03 | 131,86 | 24.300 | 135,84 | 130,91 | 135,30 | 00:00:00 | | 2006-05-04 | 130,93 | 45.800 | 131,32 | 129,73 | 130,00 | 00:00:00 | | 2006-05-05 | 135,25 | 37.200 | 135,47 | 131,50 | 131,50 | 00:00:00 | | 2006-05-08 | 137,30 | 52.700 | 137,87 | 135,70 | 135,70 | 00:00:00 | | 2006-05-09 | 136,50 | 36.300 | 137,50 | 135,72 | 136,80 | 00:00:00 | | 2006-05-10 | 135,25 | 33.900 | 136,75 | 135,22 | 136,30 | 00:00:00 | | 2006-05-11 | 134,29 | 48.600 | 136,59 | 134,01 | 135,40 | 00:00:00 | | 2006-05-12 | 130,90 | 66.700 | 134,03 | 130,38 | 133,50 | 00:00:00 | | 2006-05-15 | 129,74 | 117.900 | 130,44 | 127,36 | 129,50 | 00:00:00 | | 2006-05-16 | 129,40 | 66.100 | 130,43 | 128,18 | 130,00 | 00:00:00 | | 2006-05-17 | 123,87 | 204.200 | 130,31 | 123,50 | 130,10 | 00:00:00 | | 2006-05-18 | 123,29 | 215.200 | 125,20 | 120,00 | 124,40 | 00:00:00 | | 2006-05-19 | 123,63 | 46.100 | 125,18 | 122,64 | 122,90 | 00:00:00 | | 2006-05-22 | 119,13 | 147.200 | 123,70 | 118,75 | 123,70 | 00:00:00 | | 2006-05-23 | 123,30 | 98.000 | 123,71 | 119,50 | 119,70 | 00:00:00 | | 2006-05-24 | 119,41 | 50.200 | 122,45 | 118,90 | 122,20 | 00:00:00 | | 2006-05-25 | 121,87 | 8.600 | 121,87 | 118,79 | 120,00 | 00:00:00 | | 2006-05-26 | 123,00 | 46.700 | 123,18 | 121,14 | 122,20 | 00:00:00 | | 2006-05-29 | 122,13 | 28.200 | 122,90 | 121,50 | 122,90 | 00:00:00 | | 2006-05-30 | 118,61 | 57.200 | 122,00 | 117,50 | 122,00 | 00:00:00 | | 2006-05-31 | 120,81 | 88.300 | 121,28 | 115,64 | 116,10 | 00:00:00 | | 2006-06-01 | 120,97 | 33.600 | 121,16 | 118,68 | 120,80 | 00:00:00 | | 2006-06-02 | 120,56 | 29.900 | 122,40 | 119,78 | 122,25 | 00:00:00 | | 2006-06-05 | 120,40 | 7.700 | 120,70 | 118,90 | 120,50 | 00:00:00 | | 2006-06-06 | 117,24 | 73.800 | 119,85 | 116,00 | 117,70 | 00:00:00 | | 2006-06-07 | 117,80 | 58.500 | 117,93 | 115,51 | 117,10 | 00:00:00 | | 2006-06-08 | 113,45 | 142.500 | 115,68 | 112,85 | 114,25 | 00:00:00 | | 2006-06-09 | 115,00 | 65.000 | 116,77 | 114,60 | 115,40 | 00:00:00 | | 2006-06-12 | 114,28 | 37.700 | 116,20 | 113,75 | 115,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
