|
 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 | | 2015-09-21 | 138,80 | 8.200 | 139,77 | 136,84 | 136,95 | 00:00:00 | | 2015-09-22 | 135,98 | 13.600 | 140,29 | 135,28 | 139,65 | 00:00:00 | | 2015-09-23 | 136,25 | 4.300 | 137,71 | 135,05 | 135,05 | 00:00:00 | | 2015-09-24 | 136,50 | 8.400 | 137,30 | 134,28 | 136,56 | 00:00:00 | | 2015-09-25 | 138,90 | 5.200 | 139,36 | 137,07 | 137,45 | 00:00:00 | | 2015-09-28 | 137,06 | 6.400 | 138,34 | 136,98 | 137,37 | 00:00:00 | | 2015-09-29 | 137,43 | 11.000 | 138,38 | 135,10 | 136,50 | 00:00:00 | | 2015-09-30 | 140,10 | 5.000 | 141,21 | 138,60 | 138,60 | 00:00:00 | | 2015-10-01 | 138,36 | 2.800 | 142,00 | 138,10 | 141,75 | 00:00:00 | | 2015-10-02 | 139,96 | 4.000 | 140,88 | 137,39 | 138,80 | 00:00:00 | | 2015-10-05 | 143,50 | 8.900 | 144,00 | 141,00 | 141,75 | 00:00:00 | | 2015-10-06 | 143,94 | 4.800 | 144,53 | 142,25 | 143,85 | 00:00:00 | | 2015-10-07 | 144,37 | 6.500 | 145,66 | 143,91 | 144,00 | 00:00:00 | | 2015-10-08 | 145,25 | 2.700 | 145,50 | 143,58 | 143,84 | 00:00:00 | | 2015-10-09 | 146,35 | 6.800 | 147,67 | 146,00 | 146,90 | 00:00:00 | | 2015-10-12 | 146,50 | 8.600 | 147,81 | 145,92 | 146,30 | 00:00:00 | | 2015-10-13 | 145,17 | 11.500 | 148,60 | 144,48 | 148,20 | 00:00:00 | | 2015-10-14 | 144,80 | 2.700 | 145,05 | 143,50 | 144,96 | 00:00:00 | | 2015-10-15 | 146,05 | 4.800 | 146,97 | 144,94 | 144,94 | 00:00:00 | | 2015-10-16 | 148,40 | 4.100 | 148,94 | 146,43 | 147,40 | 00:00:00 | | 2015-10-19 | 149,36 | 5.400 | 149,79 | 148,05 | 148,45 | 00:00:00 | | 2015-10-20 | 148,90 | 2.400 | 149,63 | 148,00 | 149,44 | 00:00:00 | | 2015-10-21 | 149,33 | 3.700 | 150,00 | 148,61 | 149,75 | 00:00:00 | | 2015-10-22 | 153,65 | 11.000 | 153,86 | 149,20 | 149,64 | 00:00:00 | | 2015-10-23 | 156,30 | 16.300 | 156,45 | 154,11 | 154,41 | 00:00:00 | | 2015-10-26 | 156,90 | 7.600 | 158,00 | 155,80 | 155,82 | 00:00:00 | | 2015-10-27 | 156,68 | 7.200 | 158,00 | 156,66 | 157,11 | 00:00:00 | | 2015-10-28 | 158,45 | 5.100 | 158,50 | 155,91 | 156,22 | 00:00:00 | | 2015-10-29 | 158,08 | 8.100 | 159,16 | 156,97 | 158,90 | 00:00:00 | | 2015-10-30 | 158,97 | 5.000 | 159,19 | 157,93 | 158,26 | 00:00:00 | | 2015-11-02 | 159,08 | 12.800 | 160,02 | 157,50 | 158,00 | 00:00:00 | | 2015-11-03 | 160,39 | 8.200 | 160,58 | 159,55 | 159,90 | 00:00:00 | | 2015-11-04 | 158,83 | 12.300 | 161,29 | 158,47 | 160,25 | 00:00:00 | | 2015-11-05 | 159,89 | 7.800 | 160,45 | 156,41 | 159,00 | 00:00:00 | | 2015-11-06 | 157,11 | 23.800 | 157,80 | 154,87 | 157,80 | 00:00:00 | | 2015-11-09 | 156,95 | 5.800 | 158,16 | 156,73 | 157,99 | 00:00:00 | | 2015-11-10 | 157,88 | 2.100 | 158,20 | 155,70 | 156,70 | 00:00:00 | | 2015-11-11 | 160,50 | 11.100 | 160,60 | 157,89 | 158,08 | 00:00:00 | | 2015-11-12 | 159,02 | 5.500 | 161,50 | 158,51 | 159,80 | 00:00:00 | | 2015-11-13 | 157,43 | 5.100 | 158,86 | 156,17 | 158,86 | 00:00:00 | | 2015-11-16 | 158,38 | 7.200 | 158,40 | 153,00 | 153,35 | 00:00:00 | | 2015-11-17 | 160,17 | 7.400 | 160,59 | 158,90 | 159,60 | 00:00:00 | | 2015-11-18 | 159,86 | 5.600 | 160,64 | 159,30 | 159,34 | 00:00:00 | | 2015-11-19 | 160,93 | 17.400 | 161,98 | 160,62 | 161,00 | 00:00:00 | | 2015-11-20 | 161,46 | 10.600 | 162,10 | 160,47 | 160,70 | 00:00:00 | | 2015-11-23 | 163,24 | 8.200 | 163,58 | 161,90 | 161,90 | 00:00:00 | | 2015-11-24 | 162,00 | 7.100 | 164,39 | 160,56 | 162,50 | 00:00:00 | | 2015-11-25 | 166,65 | 22.100 | 168,09 | 161,93 | 162,00 | 00:00:00 | | 2015-11-26 | 167,50 | 14.100 | 168,80 | 166,90 | 166,90 | 00:00:00 | | 2015-11-27 | 166,90 | 5.700 | 168,68 | 166,90 | 167,05 | 00:00:00 | | 2015-11-30 | 167,23 | 8.000 | 168,89 | 166,80 | 167,00 | 00:00:00 | | 2015-12-01 | 167,23 | 7.300 | 168,90 | 167,12 | 168,30 | 00:00:00 | | 2015-12-02 | 167,80 | 5.900 | 169,44 | 167,34 | 167,51 | 00:00:00 | | 2015-12-03 | 161,94 | 25.900 | 169,91 | 160,00 | 167,00 | 00:00:00 | | 2015-12-04 | 163,84 | 10.900 | 164,24 | 160,93 | 161,80 | 00:00:00 | | 2015-12-07 | 165,72 | 8.500 | 166,65 | 162,95 | 164,39 | 00:00:00 | | 2015-12-08 | 162,89 | 2.800 | 165,99 | 162,25 | 165,05 | 00:00:00 | | 2015-12-09 | 160,65 | 6.100 | 163,98 | 160,35 | 163,00 | 00:00:00 | | 2015-12-10 | 162,03 | 4.400 | 162,63 | 160,35 | 160,35 | 00:00:00 | | 2015-12-11 | 158,26 | 7.700 | 162,16 | 157,84 | 161,90 | 00:00:00 | | 2015-12-14 | 156,21 | 12.800 | 161,45 | 155,88 | 159,08 | 00:00:00 | | 2015-12-15 | 159,91 | 5.800 | 160,28 | 156,84 | 157,90 | 00:00:00 | | 2015-12-16 | 161,19 | 3.700 | 162,08 | 159,74 | 159,98 | 00:00:00 | | 2015-12-17 | 163,00 | 9.900 | 165,14 | 161,80 | 162,54 | 00:00:00 | | 2015-12-18 | 161,84 | 8.600 | 163,96 | 161,40 | 161,50 | 00:00:00 | | 2015-12-21 | 161,52 | 3.300 | 164,14 | 160,60 | 161,20 | 00:00:00 | | 2015-12-22 | 160,91 | 3.400 | 162,40 | 158,80 | 161,50 | 00:00:00 | | 2015-12-23 | 163,13 | 3.300 | 163,13 | 161,45 | 161,80 | 00:00:00 | | 2015-12-24 | 163,13 | 0 | 163,13 | 163,13 | 163,13 | 00:00:00 | | 2015-12-25 | 163,13 | 0 | 163,13 | 163,13 | 163,13 | 00:00:00 | | 2015-12-28 | 162,41 | 3.500 | 163,53 | 161,28 | 163,19 | 00:00:00 | | 2015-12-29 | 164,85 | 4.000 | 164,85 | 162,67 | 162,91 | 00:00:00 | | 2015-12-30 | 164,08 | 2.700 | 165,18 | 163,90 | 164,87 | 00:00:00 | | 2015-12-31 | 164,08 | 0 | 164,08 | 164,08 | 164,08 | 00:00:00 | | 2016-01-01 | 164,08 | 0 | 164,08 | 164,08 | 164,08 | 00:00:00 | | 2016-01-04 | 156,57 | 14.800 | 160,10 | 155,70 | 159,70 | 00:00:00 | | 2016-01-05 | 157,39 | 14.700 | 157,49 | 154,44 | 157,37 | 00:00:00 | | 2016-01-06 | 156,75 | 11.900 | 158,05 | 156,30 | 156,31 | 00:00:00 | | 2016-01-07 | 152,56 | 18.000 | 154,90 | 151,63 | 153,70 | 00:00:00 | | 2016-01-08 | 152,53 | 13.000 | 155,64 | 151,64 | 154,00 | 00:00:00 | | 2016-01-11 | 152,32 | 16.700 | 154,50 | 150,10 | 150,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
