|
 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 | | 2013-07-29 | 116,65 | 11.200 | 117,89 | 116,18 | 117,30 | 00:00:00 | | 2013-07-30 | 117,05 | 10.600 | 118,00 | 116,47 | 116,85 | 00:00:00 | | 2013-07-31 | 116,85 | 6.000 | 117,77 | 116,40 | 116,95 | 00:00:00 | | 2013-08-01 | 118,69 | 12.700 | 118,77 | 117,15 | 117,15 | 00:00:00 | | 2013-08-02 | 119,90 | 39.500 | 121,43 | 119,38 | 119,40 | 00:00:00 | | 2013-08-05 | 119,74 | 8.500 | 120,50 | 118,98 | 119,78 | 00:00:00 | | 2013-08-06 | 118,08 | 10.900 | 120,35 | 117,03 | 119,45 | 00:00:00 | | 2013-08-07 | 118,20 | 5.700 | 118,58 | 116,93 | 117,15 | 00:00:00 | | 2013-08-08 | 119,07 | 9.200 | 119,45 | 118,05 | 118,65 | 00:00:00 | | 2013-08-09 | 118,85 | 6.500 | 119,31 | 117,83 | 119,15 | 00:00:00 | | 2013-08-12 | 118,51 | 4.800 | 119,30 | 117,50 | 119,30 | 00:00:00 | | 2013-08-13 | 117,90 | 8.800 | 119,10 | 117,48 | 119,02 | 00:00:00 | | 2013-08-14 | 117,45 | 7.700 | 118,36 | 117,18 | 118,36 | 00:00:00 | | 2013-08-15 | 116,55 | 13.300 | 117,35 | 115,25 | 117,13 | 00:00:00 | | 2013-08-16 | 115,77 | 12.000 | 116,18 | 114,68 | 116,05 | 00:00:00 | | 2013-08-19 | 114,75 | 7.800 | 115,75 | 114,00 | 115,68 | 00:00:00 | | 2013-08-20 | 113,60 | 10.900 | 114,20 | 112,47 | 114,20 | 00:00:00 | | 2013-08-21 | 112,74 | 8.700 | 113,60 | 112,42 | 113,45 | 00:00:00 | | 2013-08-22 | 113,63 | 11.500 | 114,59 | 112,40 | 112,50 | 00:00:00 | | 2013-08-23 | 113,65 | 11.100 | 114,50 | 113,00 | 113,80 | 00:00:00 | | 2013-08-26 | 113,40 | 10.600 | 114,00 | 112,48 | 113,40 | 00:00:00 | | 2013-08-27 | 110,05 | 30.200 | 113,10 | 110,05 | 112,95 | 00:00:00 | | 2013-08-28 | 110,43 | 17.000 | 111,62 | 109,18 | 110,30 | 00:00:00 | | 2013-08-29 | 110,15 | 11.200 | 110,90 | 108,98 | 110,40 | 00:00:00 | | 2013-08-30 | 108,77 | 8.900 | 110,35 | 108,50 | 110,25 | 00:00:00 | | 2013-09-02 | 110,62 | 12.500 | 110,70 | 109,50 | 109,50 | 00:00:00 | | 2013-09-03 | 110,05 | 8.800 | 111,00 | 108,98 | 110,71 | 00:00:00 | | 2013-09-04 | 110,70 | 10.300 | 111,00 | 109,20 | 110,15 | 00:00:00 | | 2013-09-05 | 111,10 | 7.100 | 112,03 | 110,22 | 110,98 | 00:00:00 | | 2013-09-06 | 111,75 | 5.600 | 112,30 | 110,20 | 110,85 | 00:00:00 | | 2013-09-09 | 113,00 | 11.100 | 113,22 | 111,45 | 112,15 | 00:00:00 | | 2013-09-10 | 114,37 | 23.600 | 114,53 | 113,05 | 113,05 | 00:00:00 | | 2013-09-11 | 113,50 | 11.500 | 114,45 | 113,28 | 114,45 | 00:00:00 | | 2013-09-12 | 112,95 | 10.000 | 113,83 | 112,40 | 113,50 | 00:00:00 | | 2013-09-13 | 112,89 | 4.300 | 113,03 | 112,08 | 112,87 | 00:00:00 | | 2013-09-16 | 115,60 | 18.200 | 115,93 | 113,70 | 113,71 | 00:00:00 | | 2013-09-17 | 115,80 | 9.300 | 116,13 | 115,05 | 115,21 | 00:00:00 | | 2013-09-18 | 116,02 | 6.300 | 116,56 | 115,74 | 116,05 | 00:00:00 | | 2013-09-19 | 116,60 | 28.700 | 118,95 | 116,20 | 117,55 | 00:00:00 | | 2013-09-20 | 116,50 | 17.500 | 117,83 | 116,35 | 117,21 | 00:00:00 | | 2013-09-23 | 116,35 | 10.500 | 117,88 | 116,20 | 117,00 | 00:00:00 | | 2013-09-24 | 118,45 | 7.700 | 118,50 | 116,69 | 116,71 | 00:00:00 | | 2013-09-25 | 118,00 | 9.500 | 118,40 | 117,18 | 118,30 | 00:00:00 | | 2013-09-26 | 117,35 | 4.200 | 118,54 | 117,03 | 118,22 | 00:00:00 | | 2013-09-27 | 117,70 | 3.700 | 117,85 | 116,93 | 117,40 | 00:00:00 | | 2013-09-30 | 116,30 | 11.900 | 116,65 | 115,00 | 116,65 | 00:00:00 | | 2013-10-01 | 117,25 | 4.800 | 117,25 | 116,25 | 116,50 | 00:00:00 | | 2013-10-02 | 117,23 | 9.300 | 117,40 | 115,90 | 116,91 | 00:00:00 | | 2013-10-03 | 116,45 | 3.400 | 117,62 | 116,42 | 117,00 | 00:00:00 | | 2013-10-04 | 117,60 | 9.700 | 117,75 | 116,00 | 116,00 | 00:00:00 | | 2013-10-07 | 116,95 | 18.200 | 117,40 | 115,47 | 117,40 | 00:00:00 | | 2013-10-08 | 116,90 | 4.200 | 117,80 | 116,70 | 116,90 | 00:00:00 | | 2013-10-09 | 117,47 | 9.500 | 118,13 | 116,60 | 116,60 | 00:00:00 | | 2013-10-10 | 119,65 | 20.000 | 119,93 | 117,58 | 117,58 | 00:00:00 | | 2013-10-11 | 119,96 | 17.700 | 120,60 | 119,43 | 119,90 | 00:00:00 | | 2013-10-14 | 120,10 | 14.200 | 120,30 | 118,85 | 119,20 | 00:00:00 | | 2013-10-15 | 121,00 | 20.600 | 121,55 | 120,15 | 120,15 | 00:00:00 | | 2013-10-16 | 121,71 | 19.300 | 122,03 | 120,43 | 120,80 | 00:00:00 | | 2013-10-17 | 122,40 | 22.500 | 122,78 | 121,20 | 121,65 | 00:00:00 | | 2013-10-18 | 123,25 | 14.600 | 123,53 | 122,51 | 122,58 | 00:00:00 | | 2013-10-21 | 122,89 | 10.800 | 123,50 | 122,49 | 123,50 | 00:00:00 | | 2013-10-22 | 124,35 | 10.500 | 124,88 | 122,43 | 122,97 | 00:00:00 | | 2013-10-23 | 123,45 | 12.700 | 123,99 | 122,80 | 123,99 | 00:00:00 | | 2013-10-24 | 124,51 | 10.400 | 124,58 | 123,50 | 123,62 | 00:00:00 | | 2013-10-25 | 123,25 | 6.600 | 124,08 | 123,15 | 124,00 | 00:00:00 | | 2013-10-28 | 122,92 | 7.500 | 124,06 | 122,79 | 124,00 | 00:00:00 | | 2013-10-29 | 123,99 | 6.700 | 123,99 | 122,97 | 123,00 | 00:00:00 | | 2013-10-30 | 123,17 | 8.500 | 124,16 | 123,17 | 124,07 | 00:00:00 | | 2013-10-31 | 123,85 | 9.600 | 123,90 | 122,70 | 122,70 | 00:00:00 | | 2013-11-01 | 123,70 | 4.600 | 124,60 | 123,39 | 123,68 | 00:00:00 | | 2013-11-04 | 123,99 | 12.000 | 124,31 | 123,46 | 123,68 | 00:00:00 | | 2013-11-05 | 123,30 | 8.700 | 124,25 | 122,35 | 124,00 | 00:00:00 | | 2013-11-06 | 123,84 | 4.700 | 124,00 | 123,51 | 123,51 | 00:00:00 | | 2013-11-07 | 123,25 | 10.700 | 124,50 | 122,59 | 123,99 | 00:00:00 | | 2013-11-08 | 124,01 | 22.800 | 124,99 | 122,30 | 122,30 | 00:00:00 | | 2013-11-11 | 126,60 | 42.700 | 126,68 | 124,40 | 124,50 | 00:00:00 | | 2013-11-12 | 125,35 | 9.000 | 126,60 | 125,01 | 126,41 | 00:00:00 | | 2013-11-13 | 125,57 | 9.200 | 125,79 | 124,30 | 125,30 | 00:00:00 | | 2013-11-14 | 127,35 | 17.500 | 127,65 | 126,00 | 126,00 | 00:00:00 | | 2013-11-15 | 128,39 | 14.100 | 128,69 | 127,37 | 127,50 | 00:00:00 | | 2013-11-18 | 128,70 | 14.600 | 129,42 | 127,46 | 128,37 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
