|
 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 | | 2015-02-09 | 146,43 | 10.200 | 148,50 | 145,80 | 148,50 | 00:00:00 | | 2015-02-10 | 146,59 | 9.600 | 147,36 | 145,45 | 146,70 | 00:00:00 | | 2015-02-11 | 146,68 | 10.100 | 147,41 | 145,80 | 147,09 | 00:00:00 | | 2015-02-12 | 148,54 | 9.800 | 149,10 | 146,67 | 147,25 | 00:00:00 | | 2015-02-13 | 148,17 | 9.900 | 149,50 | 148,08 | 148,90 | 00:00:00 | | 2015-02-16 | 146,38 | 9.900 | 148,88 | 146,38 | 148,85 | 00:00:00 | | 2015-02-17 | 147,18 | 15.000 | 147,28 | 143,38 | 146,05 | 00:00:00 | | 2015-02-18 | 146,60 | 12.900 | 147,89 | 145,75 | 147,01 | 00:00:00 | | 2015-02-19 | 147,00 | 8.300 | 147,25 | 145,15 | 146,80 | 00:00:00 | | 2015-02-20 | 147,00 | 11.200 | 147,00 | 144,63 | 146,97 | 00:00:00 | | 2015-02-23 | 147,88 | 12.200 | 148,07 | 146,66 | 147,89 | 00:00:00 | | 2015-02-24 | 149,50 | 6.900 | 149,55 | 147,80 | 148,05 | 00:00:00 | | 2015-02-25 | 150,00 | 15.100 | 150,00 | 148,70 | 149,28 | 00:00:00 | | 2015-02-26 | 149,01 | 85.100 | 149,40 | 144,00 | 147,00 | 00:00:00 | | 2015-02-27 | 149,34 | 21.400 | 149,84 | 148,35 | 149,29 | 00:00:00 | | 2015-03-02 | 151,24 | 16.900 | 151,26 | 149,53 | 149,54 | 00:00:00 | | 2015-03-03 | 149,50 | 18.600 | 151,50 | 149,10 | 151,49 | 00:00:00 | | 2015-03-04 | 150,81 | 9.000 | 151,02 | 148,15 | 149,70 | 00:00:00 | | 2015-03-05 | 151,00 | 22.200 | 151,61 | 150,15 | 151,49 | 00:00:00 | | 2015-03-06 | 151,35 | 15.900 | 152,24 | 150,95 | 151,40 | 00:00:00 | | 2015-03-09 | 151,66 | 12.400 | 151,91 | 149,62 | 151,25 | 00:00:00 | | 2015-03-10 | 150,60 | 6.800 | 151,70 | 149,87 | 151,60 | 00:00:00 | | 2015-03-11 | 153,90 | 13.600 | 153,90 | 150,50 | 150,50 | 00:00:00 | | 2015-03-12 | 154,68 | 29.400 | 154,73 | 153,22 | 154,05 | 00:00:00 | | 2015-03-13 | 155,62 | 12.900 | 155,91 | 153,52 | 154,65 | 00:00:00 | | 2015-03-16 | 159,93 | 114.500 | 160,41 | 156,10 | 156,10 | 00:00:00 | | 2015-03-17 | 159,10 | 42.200 | 160,27 | 157,90 | 159,35 | 00:00:00 | | 2015-03-18 | 157,90 | 18.400 | 159,25 | 156,59 | 159,01 | 00:00:00 | | 2015-03-19 | 158,38 | 8.700 | 158,55 | 157,41 | 157,90 | 00:00:00 | | 2015-03-20 | 161,27 | 11.300 | 161,70 | 158,41 | 158,79 | 00:00:00 | | 2015-03-23 | 160,12 | 31.800 | 161,95 | 158,74 | 161,95 | 00:00:00 | | 2015-03-24 | 161,41 | 9.200 | 162,00 | 159,19 | 159,90 | 00:00:00 | | 2015-03-25 | 162,02 | 21.200 | 162,45 | 161,24 | 161,50 | 00:00:00 | | 2015-03-26 | 160,57 | 29.900 | 160,63 | 157,00 | 159,60 | 00:00:00 | | 2015-03-27 | 160,36 | 6.900 | 161,65 | 159,75 | 161,40 | 00:00:00 | | 2015-03-30 | 162,50 | 11.100 | 162,50 | 160,40 | 160,48 | 00:00:00 | | 2015-03-31 | 161,81 | 12.800 | 163,90 | 161,56 | 162,35 | 00:00:00 | | 2015-04-01 | 163,24 | 8.100 | 164,48 | 160,75 | 161,10 | 00:00:00 | | 2015-04-02 | 163,48 | 2.800 | 164,00 | 162,70 | 163,59 | 00:00:00 | | 2015-04-03 | 163,48 | 0 | 163,48 | 163,48 | 163,48 | 00:00:00 | | 2015-04-06 | 163,48 | 0 | 163,48 | 163,48 | 163,48 | 00:00:00 | | 2015-04-07 | 165,51 | 14.600 | 165,80 | 163,72 | 163,72 | 00:00:00 | | 2015-04-08 | 165,55 | 9.700 | 166,70 | 165,28 | 165,60 | 00:00:00 | | 2015-04-09 | 166,26 | 7.000 | 166,46 | 165,12 | 166,15 | 00:00:00 | | 2015-04-10 | 169,71 | 11.000 | 169,90 | 166,56 | 166,80 | 00:00:00 | | 2015-04-13 | 169,39 | 15.900 | 170,34 | 169,21 | 170,22 | 00:00:00 | | 2015-04-14 | 168,75 | 9.900 | 169,80 | 167,75 | 169,50 | 00:00:00 | | 2015-04-15 | 168,35 | 7.900 | 169,35 | 168,00 | 169,00 | 00:00:00 | | 2015-04-16 | 165,60 | 15.600 | 168,72 | 165,00 | 168,58 | 00:00:00 | | 2015-04-17 | 161,02 | 41.300 | 165,95 | 159,30 | 165,95 | 00:00:00 | | 2015-04-20 | 163,77 | 21.500 | 163,93 | 161,45 | 161,69 | 00:00:00 | | 2015-04-21 | 163,73 | 12.400 | 166,00 | 162,83 | 164,20 | 00:00:00 | | 2015-04-22 | 162,55 | 9.700 | 164,59 | 160,70 | 164,30 | 00:00:00 | | 2015-04-23 | 160,48 | 17.100 | 163,14 | 158,69 | 163,14 | 00:00:00 | | 2015-04-24 | 156,35 | 44.700 | 158,50 | 154,00 | 158,50 | 00:00:00 | | 2015-04-27 | 158,30 | 38.900 | 158,35 | 151,30 | 156,25 | 00:00:00 | | 2015-04-28 | 155,60 | 13.500 | 158,79 | 154,50 | 158,15 | 00:00:00 | | 2015-04-29 | 152,69 | 26.700 | 155,93 | 150,50 | 155,60 | 00:00:00 | | 2015-04-30 | 153,24 | 18.300 | 154,80 | 150,59 | 153,20 | 00:00:00 | | 2015-05-01 | 153,24 | 0 | 153,24 | 153,24 | 153,24 | 00:00:00 | | 2015-05-04 | 155,67 | 32.500 | 155,91 | 153,20 | 154,20 | 00:00:00 | | 2015-05-05 | 151,86 | 42.200 | 154,95 | 150,60 | 154,05 | 00:00:00 | | 2015-05-06 | 154,20 | 47.600 | 155,14 | 149,65 | 150,10 | 00:00:00 | | 2015-05-07 | 148,41 | 39.000 | 150,41 | 146,45 | 147,65 | 00:00:00 | | 2015-05-08 | 150,48 | 16.400 | 150,85 | 146,83 | 148,38 | 00:00:00 | | 2015-05-11 | 149,22 | 6.900 | 150,96 | 149,06 | 150,87 | 00:00:00 | | 2015-05-12 | 145,30 | 15.600 | 148,90 | 144,40 | 148,55 | 00:00:00 | | 2015-05-13 | 145,44 | 5.300 | 147,80 | 144,90 | 146,30 | 00:00:00 | | 2015-05-14 | 148,21 | 5.200 | 148,47 | 144,45 | 145,40 | 00:00:00 | | 2015-05-15 | 147,35 | 7.200 | 149,85 | 146,79 | 148,28 | 00:00:00 | | 2015-05-18 | 148,86 | 5.200 | 148,91 | 146,00 | 146,90 | 00:00:00 | | 2015-05-19 | 151,97 | 13.400 | 152,66 | 149,30 | 149,49 | 00:00:00 | | 2015-05-20 | 151,75 | 5.000 | 152,19 | 150,85 | 151,56 | 00:00:00 | | 2015-05-21 | 152,40 | 4.500 | 152,63 | 151,04 | 152,15 | 00:00:00 | | 2015-05-22 | 152,47 | 5.600 | 152,93 | 151,90 | 152,35 | 00:00:00 | | 2015-05-25 | 152,47 | 0 | 152,47 | 152,47 | 152,47 | 00:00:00 | | 2015-05-26 | 150,00 | 22.800 | 153,30 | 148,90 | 151,55 | 00:00:00 | | 2015-05-27 | 150,15 | 1.800 | 150,59 | 148,32 | 148,40 | 00:00:00 | | 2015-05-28 | 147,04 | 7.400 | 150,24 | 145,50 | 150,20 | 00:00:00 | | 2015-05-29 | 143,62 | 15.600 | 147,45 | 142,43 | 147,28 | 00:00:00 | | 2015-06-01 | 142,73 | 20.600 | 144,25 | 140,00 | 143,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
