|
 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 | | 2015-06-01 | 142,73 | 20.600 | 144,25 | 140,00 | 143,62 | 00:00:00 | | 2015-06-02 | 143,01 | 13.700 | 144,00 | 141,87 | 142,51 | 00:00:00 | | 2015-06-03 | 144,25 | 3.900 | 145,10 | 142,51 | 142,51 | 00:00:00 | | 2015-06-04 | 142,49 | 4.100 | 144,10 | 141,06 | 143,25 | 00:00:00 | | 2015-06-05 | 143,02 | 4.700 | 143,58 | 141,99 | 142,30 | 00:00:00 | | 2015-06-08 | 140,30 | 10.900 | 143,10 | 140,15 | 143,03 | 00:00:00 | | 2015-06-09 | 139,67 | 22.000 | 141,50 | 138,51 | 140,00 | 00:00:00 | | 2015-06-10 | 141,99 | 9.300 | 142,77 | 138,38 | 139,44 | 00:00:00 | | 2015-06-11 | 144,46 | 7.500 | 146,07 | 142,21 | 142,30 | 00:00:00 | | 2015-06-12 | 142,38 | 5.400 | 144,30 | 140,97 | 144,00 | 00:00:00 | | 2015-06-15 | 140,06 | 6.900 | 141,39 | 139,30 | 141,00 | 00:00:00 | | 2015-06-16 | 140,28 | 11.000 | 140,85 | 138,05 | 139,50 | 00:00:00 | | 2015-06-17 | 138,54 | 9.200 | 141,10 | 137,90 | 140,79 | 00:00:00 | | 2015-06-18 | 142,43 | 17.300 | 143,50 | 137,60 | 137,60 | 00:00:00 | | 2015-06-19 | 140,15 | 9.900 | 143,18 | 139,98 | 141,65 | 00:00:00 | | 2015-06-22 | 146,01 | 15.300 | 146,74 | 141,90 | 141,90 | 00:00:00 | | 2015-06-23 | 147,05 | 9.000 | 148,62 | 146,71 | 147,00 | 00:00:00 | | 2015-06-24 | 145,00 | 8.400 | 148,49 | 145,00 | 147,79 | 00:00:00 | | 2015-06-25 | 145,86 | 4.400 | 147,66 | 144,79 | 145,65 | 00:00:00 | | 2015-06-26 | 146,17 | 8.400 | 147,00 | 144,67 | 145,20 | 00:00:00 | | 2015-06-29 | 141,15 | 37.600 | 143,95 | 139,30 | 139,50 | 00:00:00 | | 2015-06-30 | 140,25 | 17.800 | 142,18 | 138,90 | 140,55 | 00:00:00 | | 2015-07-01 | 142,95 | 7.200 | 144,00 | 140,00 | 140,85 | 00:00:00 | | 2015-07-02 | 141,85 | 7.300 | 143,46 | 141,85 | 142,90 | 00:00:00 | | 2015-07-03 | 142,12 | 3.400 | 142,40 | 141,11 | 142,20 | 00:00:00 | | 2015-07-06 | 138,29 | 23.600 | 139,75 | 138,20 | 138,40 | 00:00:00 | | 2015-07-07 | 137,25 | 16.200 | 139,61 | 135,70 | 138,84 | 00:00:00 | | 2015-07-08 | 138,31 | 5.800 | 138,60 | 136,40 | 137,50 | 00:00:00 | | 2015-07-09 | 141,38 | 5.600 | 141,80 | 138,80 | 139,00 | 00:00:00 | | 2015-07-10 | 146,16 | 13.400 | 146,84 | 143,55 | 144,40 | 00:00:00 | | 2015-07-13 | 148,76 | 16.100 | 149,66 | 145,74 | 146,65 | 00:00:00 | | 2015-07-14 | 150,53 | 11.800 | 150,80 | 148,78 | 149,30 | 00:00:00 | | 2015-07-15 | 151,82 | 9.000 | 152,08 | 150,50 | 150,90 | 00:00:00 | | 2015-07-16 | 154,39 | 11.800 | 154,85 | 152,62 | 153,00 | 00:00:00 | | 2015-07-17 | 153,94 | 3.100 | 154,90 | 153,61 | 154,20 | 00:00:00 | | 2015-07-20 | 155,10 | 9.000 | 156,17 | 154,20 | 154,80 | 00:00:00 | | 2015-07-21 | 152,23 | 5.800 | 155,50 | 152,23 | 155,50 | 00:00:00 | | 2015-07-22 | 153,43 | 4.800 | 154,40 | 151,00 | 151,75 | 00:00:00 | | 2015-07-23 | 153,27 | 3.000 | 154,80 | 152,87 | 154,10 | 00:00:00 | | 2015-07-24 | 152,40 | 2.900 | 154,00 | 152,34 | 153,50 | 00:00:00 | | 2015-07-27 | 148,52 | 10.700 | 152,50 | 148,32 | 152,40 | 00:00:00 | | 2015-07-28 | 150,92 | 5.300 | 151,00 | 148,70 | 148,70 | 00:00:00 | | 2015-07-29 | 150,00 | 3.000 | 151,20 | 149,68 | 150,50 | 00:00:00 | | 2015-07-30 | 150,46 | 4.900 | 150,60 | 148,85 | 150,40 | 00:00:00 | | 2015-07-31 | 149,21 | 3.400 | 150,60 | 146,79 | 150,11 | 00:00:00 | | 2015-08-03 | 151,23 | 4.100 | 151,92 | 148,59 | 149,30 | 00:00:00 | | 2015-08-04 | 152,73 | 4.700 | 153,21 | 151,05 | 151,55 | 00:00:00 | | 2015-08-05 | 154,79 | 6.800 | 154,81 | 152,98 | 152,98 | 00:00:00 | | 2015-08-06 | 155,30 | 8.100 | 155,70 | 154,15 | 154,70 | 00:00:00 | | 2015-08-07 | 153,48 | 7.300 | 156,00 | 152,04 | 156,00 | 00:00:00 | | 2015-08-10 | 156,74 | 15.600 | 157,50 | 154,25 | 154,60 | 00:00:00 | | 2015-08-11 | 154,57 | 7.700 | 157,73 | 154,12 | 156,60 | 00:00:00 | | 2015-08-12 | 150,83 | 11.300 | 153,75 | 150,23 | 153,75 | 00:00:00 | | 2015-08-13 | 152,76 | 6.100 | 154,02 | 151,90 | 152,30 | 00:00:00 | | 2015-08-14 | 153,73 | 3.200 | 154,00 | 152,00 | 152,00 | 00:00:00 | | 2015-08-17 | 152,19 | 4.000 | 154,20 | 150,62 | 153,50 | 00:00:00 | | 2015-08-18 | 152,46 | 4.300 | 152,95 | 151,57 | 152,50 | 00:00:00 | | 2015-08-19 | 149,99 | 9.600 | 151,85 | 149,54 | 151,85 | 00:00:00 | | 2015-08-20 | 143,60 | 22.800 | 149,64 | 143,02 | 149,64 | 00:00:00 | | 2015-08-21 | 139,74 | 22.700 | 144,30 | 139,67 | 141,00 | 00:00:00 | | 2015-08-24 | 136,30 | 58.100 | 137,58 | 131,61 | 135,05 | 00:00:00 | | 2015-08-25 | 138,01 | 34.000 | 140,50 | 135,25 | 135,75 | 00:00:00 | | 2015-08-26 | 139,42 | 19.000 | 139,90 | 136,00 | 138,94 | 00:00:00 | | 2015-08-27 | 142,79 | 14.400 | 143,05 | 141,20 | 141,50 | 00:00:00 | | 2015-08-28 | 142,04 | 9.300 | 142,89 | 140,90 | 142,89 | 00:00:00 | | 2015-08-31 | 142,59 | 5.200 | 142,89 | 140,08 | 140,70 | 00:00:00 | | 2015-09-01 | 138,14 | 18.800 | 140,75 | 137,80 | 140,17 | 00:00:00 | | 2015-09-02 | 140,71 | 7.000 | 141,27 | 138,85 | 139,15 | 00:00:00 | | 2015-09-03 | 143,59 | 10.100 | 144,86 | 141,71 | 141,84 | 00:00:00 | | 2015-09-04 | 139,86 | 7.500 | 142,87 | 139,50 | 142,35 | 00:00:00 | | 2015-09-07 | 140,65 | 3.600 | 141,50 | 139,92 | 141,50 | 00:00:00 | | 2015-09-08 | 142,20 | 4.900 | 143,45 | 140,65 | 140,65 | 00:00:00 | | 2015-09-09 | 142,81 | 18.200 | 145,47 | 142,50 | 144,39 | 00:00:00 | | 2015-09-10 | 142,26 | 4.600 | 143,46 | 141,56 | 141,90 | 00:00:00 | | 2015-09-11 | 141,16 | 2.000 | 142,58 | 140,20 | 142,26 | 00:00:00 | | 2015-09-14 | 141,26 | 3.100 | 142,10 | 140,16 | 141,00 | 00:00:00 | | 2015-09-15 | 142,32 | 4.600 | 142,32 | 140,29 | 141,40 | 00:00:00 | | 2015-09-16 | 142,40 | 5.500 | 142,98 | 142,00 | 142,50 | 00:00:00 | | 2015-09-17 | 141,78 | 1.800 | 143,00 | 141,62 | 142,92 | 00:00:00 | | 2015-09-18 | 137,29 | 15.000 | 141,40 | 136,55 | 141,10 | 00:00:00 | | 2015-09-21 | 138,80 | 8.200 | 139,77 | 136,84 | 136,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
