|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-12-17 | 103,67 | 13.400 | 103,85 | 102,35 | 103,80 | 00:00:00 | | 2012-12-18 | 104,30 | 15.700 | 104,68 | 103,88 | 104,15 | 00:00:00 | | 2012-12-19 | 105,00 | 25.700 | 105,15 | 104,05 | 104,70 | 00:00:00 | | 2012-12-20 | 105,21 | 14.700 | 105,50 | 104,55 | 104,75 | 00:00:00 | | 2012-12-21 | 105,10 | 16.200 | 105,20 | 104,06 | 104,06 | 00:00:00 | | 2012-12-24 | 105,10 | 0 | 105,10 | 105,10 | 105,10 | 00:00:00 | | 2012-12-25 | 105,10 | 0 | 105,10 | 105,10 | 105,10 | 00:00:00 | | 2012-12-26 | 105,10 | 0 | 105,10 | 105,10 | 105,10 | 00:00:00 | | 2012-12-27 | 105,16 | 20.200 | 106,12 | 104,75 | 104,75 | 00:00:00 | | 2012-12-28 | 104,58 | 6.400 | 105,76 | 104,23 | 105,40 | 00:00:00 | | 2012-12-31 | 104,58 | 0 | 104,58 | 104,58 | 104,58 | 00:00:00 | | 2013-01-01 | 104,58 | 0 | 104,58 | 104,58 | 104,58 | 00:00:00 | | 2013-01-02 | 107,95 | 28.700 | 108,51 | 105,80 | 105,80 | 00:00:00 | | 2013-01-03 | 107,96 | 15.100 | 108,48 | 107,76 | 108,20 | 00:00:00 | | 2013-01-04 | 108,00 | 15.900 | 108,21 | 107,51 | 107,75 | 00:00:00 | | 2013-01-07 | 107,50 | 14.900 | 108,28 | 106,78 | 108,00 | 00:00:00 | | 2013-01-08 | 106,95 | 11.300 | 107,53 | 106,46 | 107,41 | 00:00:00 | | 2013-01-09 | 105,15 | 27.800 | 106,74 | 104,80 | 106,60 | 00:00:00 | | 2013-01-10 | 105,00 | 11.500 | 105,84 | 104,80 | 105,22 | 00:00:00 | | 2013-01-11 | 105,50 | 6.800 | 105,75 | 104,78 | 105,30 | 00:00:00 | | 2013-01-14 | 105,98 | 9.200 | 106,65 | 105,55 | 106,20 | 00:00:00 | | 2013-01-15 | 106,15 | 7.900 | 106,53 | 105,68 | 105,80 | 00:00:00 | | 2013-01-16 | 103,95 | 16.800 | 105,95 | 102,80 | 105,95 | 00:00:00 | | 2013-01-17 | 103,92 | 11.300 | 104,25 | 102,95 | 103,51 | 00:00:00 | | 2013-01-18 | 104,10 | 5.100 | 104,55 | 103,78 | 103,80 | 00:00:00 | | 2013-01-21 | 104,29 | 7.500 | 104,47 | 103,43 | 104,15 | 00:00:00 | | 2013-01-22 | 103,25 | 10.900 | 104,43 | 102,45 | 104,30 | 00:00:00 | | 2013-01-23 | 103,05 | 6.800 | 103,40 | 102,45 | 103,30 | 00:00:00 | | 2013-01-24 | 104,14 | 11.000 | 104,46 | 102,50 | 102,85 | 00:00:00 | | 2013-01-25 | 105,19 | 7.300 | 105,30 | 103,95 | 104,50 | 00:00:00 | | 2013-01-28 | 104,16 | 14.700 | 105,80 | 104,00 | 105,06 | 00:00:00 | | 2013-01-29 | 105,75 | 8.000 | 105,75 | 104,10 | 104,25 | 00:00:00 | | 2013-01-30 | 105,30 | 6.300 | 105,82 | 104,95 | 105,74 | 00:00:00 | | 2013-01-31 | 105,60 | 12.300 | 105,90 | 104,71 | 105,05 | 00:00:00 | | 2013-02-01 | 105,50 | 7.500 | 106,08 | 104,90 | 105,53 | 00:00:00 | | 2013-02-04 | 101,96 | 21.100 | 105,88 | 101,38 | 105,74 | 00:00:00 | | 2013-02-05 | 103,90 | 18.100 | 104,00 | 101,50 | 102,05 | 00:00:00 | | 2013-02-06 | 102,24 | 12.200 | 104,50 | 101,80 | 103,90 | 00:00:00 | | 2013-02-07 | 102,56 | 15.200 | 103,40 | 101,75 | 102,20 | 00:00:00 | | 2013-02-08 | 102,70 | 6.000 | 103,03 | 102,48 | 102,60 | 00:00:00 | | 2013-02-11 | 102,32 | 7.200 | 103,25 | 102,23 | 102,90 | 00:00:00 | | 2013-02-12 | 103,89 | 10.800 | 103,89 | 102,20 | 102,25 | 00:00:00 | | 2013-02-13 | 104,20 | 24.100 | 104,70 | 103,33 | 103,90 | 00:00:00 | | 2013-02-14 | 103,37 | 8.800 | 104,19 | 102,15 | 104,12 | 00:00:00 | | 2013-02-15 | 102,44 | 5.700 | 103,33 | 102,28 | 103,15 | 00:00:00 | | 2013-02-18 | 103,19 | 11.000 | 103,19 | 101,65 | 102,37 | 00:00:00 | | 2013-02-19 | 105,40 | 11.600 | 105,40 | 102,90 | 103,26 | 00:00:00 | | 2013-02-20 | 104,60 | 11.400 | 105,95 | 103,70 | 105,40 | 00:00:00 | | 2013-02-21 | 102,12 | 35.200 | 105,75 | 101,30 | 105,00 | 00:00:00 | | 2013-02-22 | 103,90 | 29.700 | 104,25 | 102,24 | 102,69 | 00:00:00 | | 2013-02-25 | 104,35 | 29.100 | 106,99 | 104,30 | 104,50 | 00:00:00 | | 2013-02-26 | 103,15 | 17.300 | 104,00 | 102,30 | 104,00 | 00:00:00 | | 2013-02-27 | 104,00 | 8.200 | 104,00 | 102,65 | 103,40 | 00:00:00 | | 2013-02-28 | 105,00 | 8.000 | 105,04 | 103,60 | 104,25 | 00:00:00 | | 2013-03-01 | 104,05 | 12.200 | 105,00 | 102,73 | 104,68 | 00:00:00 | | 2013-03-04 | 104,32 | 8.900 | 104,46 | 103,24 | 103,63 | 00:00:00 | | 2013-03-05 | 106,40 | 11.600 | 106,80 | 104,65 | 104,70 | 00:00:00 | | 2013-03-06 | 108,71 | 32.400 | 109,33 | 106,56 | 106,56 | 00:00:00 | | 2013-03-07 | 110,32 | 27.200 | 110,50 | 108,91 | 108,92 | 00:00:00 | | 2013-03-08 | 111,95 | 28.300 | 112,50 | 110,55 | 110,55 | 00:00:00 | | 2013-03-11 | 110,75 | 28.600 | 112,00 | 110,40 | 111,83 | 00:00:00 | | 2013-03-12 | 110,82 | 11.600 | 111,63 | 110,50 | 110,59 | 00:00:00 | | 2013-03-13 | 111,60 | 10.300 | 111,90 | 111,08 | 111,21 | 00:00:00 | | 2013-03-14 | 113,28 | 23.700 | 113,95 | 111,70 | 111,73 | 00:00:00 | | 2013-03-15 | 112,40 | 19.900 | 113,80 | 111,75 | 113,50 | 00:00:00 | | 2013-03-18 | 110,40 | 39.500 | 110,40 | 107,70 | 109,50 | 00:00:00 | | 2013-03-19 | 108,85 | 14.000 | 110,40 | 108,55 | 110,20 | 00:00:00 | | 2013-03-20 | 110,20 | 9.300 | 110,82 | 109,10 | 109,10 | 00:00:00 | | 2013-03-21 | 108,80 | 11.600 | 110,40 | 108,35 | 110,00 | 00:00:00 | | 2013-03-22 | 109,15 | 7.200 | 110,00 | 108,10 | 108,40 | 00:00:00 | | 2013-03-25 | 108,48 | 24.000 | 111,50 | 107,30 | 110,85 | 00:00:00 | | 2013-03-26 | 108,53 | 6.100 | 108,85 | 107,75 | 108,29 | 00:00:00 | | 2013-03-27 | 106,25 | 26.200 | 109,04 | 104,30 | 109,01 | 00:00:00 | | 2013-03-28 | 106,15 | 8.600 | 107,10 | 105,25 | 106,02 | 00:00:00 | | 2013-03-29 | 106,15 | 0 | 106,15 | 106,15 | 106,15 | 00:00:00 | | 2013-04-01 | 106,15 | 0 | 106,15 | 106,15 | 106,15 | 00:00:00 | | 2013-04-02 | 108,80 | 15.000 | 109,05 | 106,00 | 106,00 | 00:00:00 | | 2013-04-03 | 106,90 | 6.700 | 108,85 | 106,90 | 108,70 | 00:00:00 | | 2013-04-04 | 106,80 | 9.800 | 108,70 | 106,40 | 106,97 | 00:00:00 | | 2013-04-05 | 105,69 | 25.200 | 108,50 | 105,00 | 106,70 | 00:00:00 | | 2013-04-08 | 105,11 | 13.500 | 106,10 | 104,67 | 106,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
