|
 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 2024-05-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-24 | 66,03 | 39.100 | 69,80 | 64,57 | 69,80 | 00:00:00 | | 2009-03-25 | 65,48 | 21.100 | 67,40 | 65,10 | 65,45 | 00:00:00 | | 2009-03-26 | 67,71 | 50.100 | 68,40 | 65,92 | 66,80 | 00:00:00 | | 2009-03-27 | 66,50 | 28.500 | 68,45 | 64,32 | 68,45 | 00:00:00 | | 2009-03-30 | 61,22 | 48.200 | 64,10 | 60,75 | 64,10 | 00:00:00 | | 2009-03-31 | 63,08 | 32.700 | 64,71 | 60,03 | 60,85 | 00:00:00 | | 2009-04-01 | 64,41 | 21.500 | 65,22 | 61,70 | 63,50 | 00:00:00 | | 2009-04-02 | 70,26 | 86.300 | 71,63 | 66,20 | 66,20 | 00:00:00 | | 2009-04-03 | 71,46 | 46.000 | 72,63 | 68,89 | 69,00 | 00:00:00 | | 2009-04-06 | 68,69 | 42.400 | 72,73 | 67,58 | 72,45 | 00:00:00 | | 2009-04-07 | 67,37 | 43.600 | 68,80 | 64,93 | 68,80 | 00:00:00 | | 2009-04-08 | 68,29 | 29.700 | 68,30 | 63,90 | 64,10 | 00:00:00 | | 2009-04-09 | 69,60 | 46.200 | 71,10 | 67,87 | 69,70 | 00:00:00 | | 2009-04-14 | 70,83 | 34.900 | 72,55 | 69,58 | 70,25 | 00:00:00 | | 2009-04-15 | 72,30 | 17.900 | 72,30 | 69,55 | 70,00 | 00:00:00 | | 2009-04-16 | 72,90 | 30.600 | 73,30 | 70,77 | 72,30 | 00:00:00 | | 2009-04-17 | 72,20 | 24.400 | 73,00 | 70,84 | 72,30 | 00:00:00 | | 2009-04-20 | 68,99 | 51.100 | 72,22 | 68,60 | 71,50 | 00:00:00 | | 2009-04-21 | 70,41 | 30.900 | 70,70 | 66,83 | 68,90 | 00:00:00 | | 2009-04-22 | 71,09 | 26.500 | 72,38 | 69,33 | 69,50 | 00:00:00 | | 2009-04-23 | 70,68 | 18.800 | 71,87 | 70,01 | 71,35 | 00:00:00 | | 2009-04-24 | 70,94 | 25.200 | 71,50 | 69,90 | 70,50 | 00:00:00 | | 2009-04-27 | 68,57 | 46.100 | 69,40 | 67,58 | 69,40 | 00:00:00 | | 2009-04-28 | 67,70 | 36.900 | 67,95 | 66,64 | 67,50 | 00:00:00 | | 2009-04-29 | 70,25 | 32.400 | 71,62 | 67,20 | 67,55 | 00:00:00 | | 2009-04-30 | 69,63 | 57.500 | 71,94 | 68,85 | 69,30 | 00:00:00 | | 2009-05-04 | 71,22 | 42.400 | 72,15 | 69,73 | 70,00 | 00:00:00 | | 2009-05-05 | 71,94 | 27.000 | 73,27 | 71,25 | 71,60 | 00:00:00 | | 2009-05-06 | 74,23 | 38.700 | 75,37 | 71,50 | 71,50 | 00:00:00 | | 2009-05-07 | 72,40 | 53.700 | 77,01 | 71,41 | 75,40 | 00:00:00 | | 2009-05-08 | 76,00 | 53.400 | 77,36 | 73,50 | 73,50 | 00:00:00 | | 2009-05-11 | 76,10 | 34.700 | 77,00 | 74,66 | 76,30 | 00:00:00 | | 2009-05-12 | 75,99 | 20.400 | 78,13 | 75,29 | 75,30 | 00:00:00 | | 2009-05-13 | 70,45 | 85.300 | 74,90 | 69,04 | 74,90 | 00:00:00 | | 2009-05-14 | 70,59 | 48.000 | 70,70 | 66,50 | 69,50 | 00:00:00 | | 2009-05-15 | 68,90 | 18.800 | 71,40 | 67,60 | 71,40 | 00:00:00 | | 2009-05-18 | 71,68 | 33.900 | 71,79 | 66,89 | 67,50 | 00:00:00 | | 2009-05-19 | 72,35 | 42.800 | 73,00 | 71,30 | 72,88 | 00:00:00 | | 2009-05-20 | 70,50 | 38.600 | 72,11 | 68,83 | 71,90 | 00:00:00 | | 2009-05-21 | 68,30 | 24.200 | 70,00 | 67,10 | 70,00 | 00:00:00 | | 2009-05-22 | 68,00 | 38.800 | 69,00 | 67,25 | 68,25 | 00:00:00 | | 2009-05-25 | 68,64 | 22.900 | 69,10 | 66,83 | 69,10 | 00:00:00 | | 2009-05-26 | 69,65 | 40.600 | 69,74 | 66,06 | 68,00 | 00:00:00 | | 2009-05-27 | 70,39 | 20.100 | 71,00 | 69,81 | 70,40 | 00:00:00 | | 2009-05-28 | 69,20 | 14.800 | 70,60 | 68,46 | 69,30 | 00:00:00 | | 2009-05-29 | 69,16 | 14.300 | 70,43 | 68,72 | 70,10 | 00:00:00 | | 2009-06-01 | 71,81 | 12.600 | 72,21 | 70,84 | 71,00 | 00:00:00 | | 2009-06-02 | 71,42 | 17.800 | 72,12 | 70,71 | 71,15 | 00:00:00 | | 2009-06-03 | 70,29 | 10.600 | 71,95 | 69,87 | 71,95 | 00:00:00 | | 2009-06-04 | 70,33 | 15.500 | 72,20 | 70,25 | 70,65 | 00:00:00 | | 2009-06-05 | 71,05 | 11.600 | 71,96 | 70,66 | 71,16 | 00:00:00 | | 2009-06-08 | 69,00 | 31.900 | 71,00 | 68,41 | 71,00 | 00:00:00 | | 2009-06-09 | 68,30 | 38.100 | 69,83 | 67,84 | 69,28 | 00:00:00 | | 2009-06-10 | 68,75 | 15.300 | 70,15 | 68,55 | 69,00 | 00:00:00 | | 2009-06-11 | 69,45 | 7.200 | 69,74 | 68,50 | 69,00 | 00:00:00 | | 2009-06-12 | 68,20 | 33.400 | 69,06 | 67,40 | 69,00 | 00:00:00 | | 2009-06-15 | 65,69 | 46.000 | 67,80 | 65,31 | 67,80 | 00:00:00 | | 2009-06-16 | 64,78 | 50.700 | 65,79 | 63,75 | 65,45 | 00:00:00 | | 2009-06-17 | 63,90 | 34.700 | 65,00 | 62,80 | 65,00 | 00:00:00 | | 2009-06-18 | 65,55 | 20.700 | 66,55 | 63,30 | 64,30 | 00:00:00 | | 2009-06-19 | 65,35 | 18.100 | 66,55 | 65,28 | 65,80 | 00:00:00 | | 2009-06-22 | 62,90 | 24.800 | 65,45 | 62,59 | 65,45 | 00:00:00 | | 2009-06-23 | 63,39 | 26.300 | 63,75 | 61,65 | 62,40 | 00:00:00 | | 2009-06-24 | 65,35 | 43.400 | 65,59 | 62,80 | 63,60 | 00:00:00 | | 2009-06-25 | 65,20 | 27.900 | 65,41 | 63,44 | 65,20 | 00:00:00 | | 2009-06-26 | 63,28 | 23.700 | 65,45 | 62,76 | 65,15 | 00:00:00 | | 2009-06-29 | 65,35 | 30.000 | 65,64 | 62,89 | 63,10 | 00:00:00 | | 2009-06-30 | 65,41 | 15.900 | 66,40 | 65,00 | 66,10 | 00:00:00 | | 2009-07-01 | 67,55 | 23.300 | 68,05 | 66,04 | 66,10 | 00:00:00 | | 2009-07-02 | 65,05 | 24.600 | 67,65 | 64,70 | 67,65 | 00:00:00 | | 2009-07-03 | 64,90 | 11.300 | 65,45 | 64,30 | 65,40 | 00:00:00 | | 2009-07-06 | 64,30 | 15.000 | 64,34 | 63,20 | 63,95 | 00:00:00 | | 2009-07-07 | 63,35 | 21.200 | 64,50 | 63,28 | 64,40 | 00:00:00 | | 2009-07-08 | 62,58 | 43.200 | 63,45 | 62,15 | 63,10 | 00:00:00 | | 2009-07-09 | 63,75 | 16.600 | 64,35 | 62,69 | 63,02 | 00:00:00 | | 2009-07-10 | 62,65 | 22.900 | 63,50 | 62,01 | 63,50 | 00:00:00 | | 2009-07-13 | 64,69 | 32.800 | 64,90 | 61,13 | 62,00 | 00:00:00 | | 2009-07-14 | 65,95 | 28.100 | 66,19 | 64,83 | 65,10 | 00:00:00 | | 2009-07-15 | 67,90 | 44.800 | 68,18 | 66,40 | 66,50 | 00:00:00 | | 2009-07-16 | 68,88 | 32.400 | 69,54 | 67,78 | 67,99 | 00:00:00 | | 2009-07-17 | 68,55 | 35.300 | 69,55 | 67,67 | 69,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
