|
 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 | | 2014-10-20 | 120,11 | 9.400 | 121,00 | 119,32 | 120,98 | 00:00:00 | | 2014-10-21 | 121,70 | 7.100 | 121,72 | 119,43 | 120,20 | 00:00:00 | | 2014-10-22 | 121,89 | 13.100 | 122,29 | 121,00 | 122,18 | 00:00:00 | | 2014-10-23 | 123,54 | 9.800 | 124,00 | 121,29 | 121,40 | 00:00:00 | | 2014-10-24 | 123,21 | 7.100 | 123,61 | 122,55 | 123,19 | 00:00:00 | | 2014-10-27 | 122,47 | 6.100 | 124,20 | 121,50 | 123,60 | 00:00:00 | | 2014-10-28 | 123,79 | 4.300 | 123,79 | 122,63 | 122,90 | 00:00:00 | | 2014-10-29 | 123,58 | 5.300 | 124,85 | 123,50 | 123,66 | 00:00:00 | | 2014-10-30 | 123,94 | 4.100 | 124,37 | 121,80 | 123,60 | 00:00:00 | | 2014-10-31 | 126,36 | 18.900 | 126,55 | 124,96 | 125,30 | 00:00:00 | | 2014-11-03 | 126,36 | 8.800 | 126,79 | 125,17 | 126,32 | 00:00:00 | | 2014-11-04 | 125,74 | 7.200 | 127,00 | 125,00 | 125,60 | 00:00:00 | | 2014-11-05 | 126,71 | 5.500 | 127,00 | 126,01 | 126,20 | 00:00:00 | | 2014-11-06 | 126,70 | 7.000 | 127,28 | 125,43 | 126,55 | 00:00:00 | | 2014-11-07 | 131,29 | 40.600 | 133,40 | 130,50 | 130,50 | 00:00:00 | | 2014-11-10 | 132,44 | 18.700 | 132,96 | 131,30 | 132,45 | 00:00:00 | | 2014-11-11 | 132,70 | 17.200 | 133,50 | 132,05 | 132,70 | 00:00:00 | | 2014-11-12 | 130,95 | 9.600 | 132,45 | 129,90 | 132,45 | 00:00:00 | | 2014-11-13 | 130,84 | 10.500 | 131,50 | 129,66 | 131,24 | 00:00:00 | | 2014-11-14 | 130,90 | 4.100 | 131,43 | 130,50 | 131,15 | 00:00:00 | | 2014-11-17 | 132,65 | 12.000 | 132,75 | 129,90 | 130,60 | 00:00:00 | | 2014-11-18 | 133,09 | 10.800 | 133,49 | 132,30 | 132,52 | 00:00:00 | | 2014-11-19 | 133,14 | 7.100 | 134,06 | 132,76 | 133,29 | 00:00:00 | | 2014-11-20 | 133,50 | 5.000 | 133,76 | 132,43 | 133,07 | 00:00:00 | | 2014-11-21 | 135,04 | 18.500 | 136,23 | 133,50 | 133,50 | 00:00:00 | | 2014-11-24 | 136,45 | 18.800 | 137,18 | 135,61 | 136,10 | 00:00:00 | | 2014-11-25 | 136,55 | 15.700 | 137,00 | 135,82 | 136,60 | 00:00:00 | | 2014-11-26 | 136,75 | 11.700 | 137,27 | 136,30 | 136,60 | 00:00:00 | | 2014-11-27 | 137,62 | 16.700 | 138,29 | 136,61 | 136,90 | 00:00:00 | | 2014-11-28 | 138,10 | 11.800 | 139,07 | 137,42 | 137,86 | 00:00:00 | | 2014-12-01 | 136,98 | 8.300 | 137,85 | 136,41 | 137,30 | 00:00:00 | | 2014-12-02 | 137,70 | 7.900 | 138,00 | 136,83 | 137,47 | 00:00:00 | | 2014-12-03 | 138,43 | 9.300 | 138,64 | 137,75 | 137,82 | 00:00:00 | | 2014-12-04 | 137,93 | 23.400 | 139,20 | 136,46 | 138,41 | 00:00:00 | | 2014-12-05 | 138,43 | 10.600 | 138,84 | 137,44 | 137,44 | 00:00:00 | | 2014-12-08 | 138,30 | 6.900 | 138,99 | 137,48 | 138,45 | 00:00:00 | | 2014-12-09 | 136,64 | 23.500 | 138,04 | 135,70 | 137,05 | 00:00:00 | | 2014-12-10 | 136,13 | 8.100 | 137,50 | 135,97 | 136,35 | 00:00:00 | | 2014-12-11 | 137,87 | 4.800 | 138,58 | 135,81 | 135,81 | 00:00:00 | | 2014-12-12 | 135,00 | 18.900 | 137,25 | 133,80 | 137,00 | 00:00:00 | | 2014-12-15 | 132,10 | 23.000 | 135,49 | 130,93 | 133,90 | 00:00:00 | | 2014-12-16 | 134,05 | 24.500 | 134,60 | 129,58 | 132,30 | 00:00:00 | | 2014-12-17 | 134,80 | 9.000 | 135,65 | 133,00 | 133,15 | 00:00:00 | | 2014-12-18 | 137,81 | 17.700 | 138,19 | 136,00 | 136,00 | 00:00:00 | | 2014-12-19 | 138,20 | 10.000 | 139,13 | 136,57 | 138,99 | 00:00:00 | | 2014-12-22 | 139,25 | 8.300 | 139,81 | 138,55 | 138,55 | 00:00:00 | | 2014-12-23 | 139,23 | 9.000 | 139,95 | 138,90 | 139,70 | 00:00:00 | | 2014-12-24 | 139,23 | 0 | 139,23 | 139,23 | 139,23 | 00:00:00 | | 2014-12-25 | 139,23 | 0 | 139,23 | 139,23 | 139,23 | 00:00:00 | | 2014-12-26 | 139,23 | 0 | 139,23 | 139,23 | 139,23 | 00:00:00 | | 2014-12-29 | 138,48 | 9.400 | 139,37 | 137,31 | 139,24 | 00:00:00 | | 2014-12-30 | 137,86 | 5.700 | 138,70 | 137,67 | 138,70 | 00:00:00 | | 2014-12-31 | 137,86 | 0 | 137,86 | 137,86 | 137,86 | 00:00:00 | | 2015-01-01 | 137,86 | 0 | 137,86 | 137,86 | 137,86 | 00:00:00 | | 2015-01-02 | 136,57 | 7.800 | 137,80 | 135,78 | 136,95 | 00:00:00 | | 2015-01-05 | 133,75 | 15.800 | 137,35 | 133,05 | 136,60 | 00:00:00 | | 2015-01-06 | 133,95 | 19.800 | 135,23 | 132,74 | 133,55 | 00:00:00 | | 2015-01-07 | 135,40 | 14.000 | 135,60 | 132,41 | 133,00 | 00:00:00 | | 2015-01-08 | 138,00 | 13.400 | 138,55 | 135,25 | 136,19 | 00:00:00 | | 2015-01-09 | 136,25 | 21.100 | 138,34 | 134,88 | 137,80 | 00:00:00 | | 2015-01-12 | 136,30 | 9.400 | 137,35 | 135,00 | 136,60 | 00:00:00 | | 2015-01-13 | 138,59 | 11.900 | 139,50 | 136,85 | 136,85 | 00:00:00 | | 2015-01-14 | 138,17 | 6.300 | 139,47 | 137,45 | 137,85 | 00:00:00 | | 2015-01-15 | 139,78 | 27.100 | 141,10 | 135,98 | 139,40 | 00:00:00 | | 2015-01-16 | 142,40 | 26.100 | 143,28 | 139,40 | 139,50 | 00:00:00 | | 2015-01-19 | 142,08 | 15.200 | 143,81 | 141,57 | 142,80 | 00:00:00 | | 2015-01-20 | 142,61 | 12.700 | 143,00 | 141,85 | 142,80 | 00:00:00 | | 2015-01-21 | 142,73 | 11.100 | 143,56 | 141,57 | 142,41 | 00:00:00 | | 2015-01-22 | 144,97 | 23.900 | 145,19 | 142,97 | 143,49 | 00:00:00 | | 2015-01-23 | 147,35 | 27.600 | 148,07 | 145,20 | 145,25 | 00:00:00 | | 2015-01-26 | 149,02 | 31.500 | 149,17 | 145,60 | 145,60 | 00:00:00 | | 2015-01-27 | 146,58 | 17.600 | 148,23 | 146,15 | 147,50 | 00:00:00 | | 2015-01-28 | 147,60 | 12.200 | 148,10 | 145,90 | 147,60 | 00:00:00 | | 2015-01-29 | 148,44 | 10.000 | 148,64 | 146,41 | 146,41 | 00:00:00 | | 2015-01-30 | 146,36 | 5.500 | 148,94 | 145,80 | 148,92 | 00:00:00 | | 2015-02-02 | 148,20 | 11.900 | 149,00 | 146,30 | 146,40 | 00:00:00 | | 2015-02-03 | 150,34 | 18.900 | 151,40 | 148,85 | 148,85 | 00:00:00 | | 2015-02-04 | 149,42 | 10.000 | 151,00 | 148,80 | 150,99 | 00:00:00 | | 2015-02-05 | 148,86 | 8.800 | 149,11 | 147,79 | 148,20 | 00:00:00 | | 2015-02-06 | 148,82 | 9.700 | 150,10 | 147,96 | 148,65 | 00:00:00 | | 2015-02-09 | 146,43 | 10.200 | 148,50 | 145,80 | 148,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
