|
 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 | | 2016-05-02 | 153,54 | 28.500 | 153,92 | 149,50 | 149,55 | 00:00:00 | | 2016-05-03 | 152,53 | 17.800 | 153,39 | 150,49 | 153,20 | 00:00:00 | | 2016-05-04 | 149,85 | 15.900 | 152,14 | 148,71 | 151,90 | 00:00:00 | | 2016-05-05 | 139,92 | 8.800 | 143,72 | 139,50 | 143,05 | 00:00:00 | | 2016-05-06 | 139,74 | 22.700 | 140,05 | 137,08 | 139,95 | 00:00:00 | | 2016-05-09 | 140,72 | 7.500 | 141,85 | 139,10 | 140,30 | 00:00:00 | | 2016-05-10 | 142,03 | 6.300 | 143,15 | 140,99 | 141,29 | 00:00:00 | | 2016-05-11 | 139,19 | 8.900 | 141,69 | 138,50 | 141,50 | 00:00:00 | | 2016-05-12 | 137,21 | 10.000 | 140,01 | 136,70 | 138,80 | 00:00:00 | | 2016-05-13 | 137,58 | 11.000 | 138,35 | 134,38 | 137,00 | 00:00:00 | | 2016-05-16 | 137,58 | 0 | 137,58 | 137,58 | 137,58 | 00:00:00 | | 2016-05-17 | 136,96 | 3.900 | 139,59 | 136,70 | 138,50 | 00:00:00 | | 2016-05-18 | 137,56 | 4.900 | 138,00 | 135,80 | 136,15 | 00:00:00 | | 2016-05-19 | 136,91 | 3.100 | 138,12 | 136,32 | 136,83 | 00:00:00 | | 2016-05-20 | 137,75 | 2.400 | 138,24 | 137,25 | 137,99 | 00:00:00 | | 2016-05-23 | 138,01 | 2.600 | 138,73 | 136,80 | 138,20 | 00:00:00 | | 2016-05-24 | 141,34 | 4.300 | 142,12 | 137,00 | 137,06 | 00:00:00 | | 2016-05-25 | 144,70 | 11.400 | 146,18 | 142,90 | 142,95 | 00:00:00 | | 2016-05-26 | 146,17 | 2.900 | 146,75 | 144,66 | 145,00 | 00:00:00 | | 2016-05-27 | 146,19 | 7.000 | 146,95 | 145,75 | 146,69 | 00:00:00 | | 2016-05-30 | 146,55 | 12.200 | 147,48 | 146,27 | 147,05 | 00:00:00 | | 2016-05-31 | 146,24 | 6.600 | 147,85 | 146,00 | 147,20 | 00:00:00 | | 2016-06-01 | 145,58 | 5.800 | 146,70 | 144,76 | 146,15 | 00:00:00 | | 2016-06-02 | 144,85 | 4.700 | 145,72 | 143,84 | 145,30 | 00:00:00 | | 2016-06-03 | 142,84 | 3.500 | 145,60 | 141,50 | 145,26 | 00:00:00 | | 2016-06-06 | 142,61 | 1.900 | 143,15 | 142,35 | 143,00 | 00:00:00 | | 2016-06-07 | 143,73 | 4.700 | 144,53 | 142,80 | 142,80 | 00:00:00 | | 2016-06-08 | 142,99 | 5.800 | 143,20 | 141,94 | 142,80 | 00:00:00 | | 2016-06-09 | 139,70 | 6.900 | 142,89 | 139,62 | 142,89 | 00:00:00 | | 2016-06-10 | 134,73 | 20.800 | 139,85 | 134,52 | 139,70 | 00:00:00 | | 2016-06-13 | 130,27 | 26.000 | 133,50 | 129,90 | 133,40 | 00:00:00 | | 2016-06-14 | 129,11 | 11.000 | 130,52 | 128,39 | 130,49 | 00:00:00 | | 2016-06-15 | 130,00 | 5.600 | 130,19 | 128,94 | 129,49 | 00:00:00 | | 2016-06-16 | 130,00 | 16.100 | 130,09 | 127,50 | 128,70 | 00:00:00 | | 2016-06-17 | 130,64 | 7.900 | 131,94 | 129,70 | 130,62 | 00:00:00 | | 2016-06-20 | 135,84 | 10.000 | 136,33 | 133,75 | 133,75 | 00:00:00 | | 2016-06-21 | 137,15 | 10.800 | 137,67 | 135,32 | 135,80 | 00:00:00 | | 2016-06-22 | 137,95 | 7.900 | 139,53 | 137,36 | 137,89 | 00:00:00 | | 2016-06-23 | 141,10 | 14.100 | 141,80 | 138,26 | 139,00 | 00:00:00 | | 2016-06-24 | 126,75 | 158.800 | 130,86 | 121,90 | 122,00 | 00:00:00 | | 2016-06-27 | 121,05 | 54.200 | 127,99 | 119,15 | 127,60 | 00:00:00 | | 2016-06-28 | 124,37 | 30.200 | 126,40 | 122,50 | 122,50 | 00:00:00 | | 2016-06-29 | 127,62 | 20.800 | 127,62 | 125,45 | 126,10 | 00:00:00 | | 2016-06-30 | 128,63 | 18.900 | 129,00 | 125,50 | 127,60 | 00:00:00 | | 2016-07-01 | 127,24 | 8.300 | 129,00 | 125,90 | 128,80 | 00:00:00 | | 2016-07-04 | 126,44 | 6.900 | 127,95 | 125,64 | 127,60 | 00:00:00 | | 2016-07-05 | 121,85 | 14.600 | 125,95 | 121,63 | 125,95 | 00:00:00 | | 2016-07-06 | 120,18 | 26.100 | 122,03 | 118,40 | 121,30 | 00:00:00 | | 2016-07-07 | 120,03 | 11.800 | 122,12 | 119,40 | 120,30 | 00:00:00 | | 2016-07-08 | 122,87 | 8.200 | 123,30 | 119,20 | 119,50 | 00:00:00 | | 2016-07-11 | 125,27 | 10.300 | 125,31 | 122,87 | 124,00 | 00:00:00 | | 2016-07-12 | 127,10 | 12.700 | 127,70 | 124,41 | 124,80 | 00:00:00 | | 2016-07-13 | 126,97 | 5.400 | 127,52 | 126,49 | 127,15 | 00:00:00 | | 2016-07-14 | 129,00 | 6.900 | 129,90 | 126,70 | 126,70 | 00:00:00 | | 2016-07-15 | 127,75 | 7.600 | 129,50 | 126,78 | 129,25 | 00:00:00 | | 2016-07-18 | 127,44 | 5.100 | 129,14 | 127,25 | 128,50 | 00:00:00 | | 2016-07-19 | 125,20 | 4.600 | 127,39 | 125,20 | 127,39 | 00:00:00 | | 2016-07-20 | 126,51 | 4.600 | 127,00 | 125,00 | 125,50 | 00:00:00 | | 2016-07-21 | 125,16 | 7.100 | 127,17 | 124,70 | 126,94 | 00:00:00 | | 2016-07-22 | 125,53 | 3.600 | 126,15 | 125,20 | 125,33 | 00:00:00 | | 2016-07-25 | 126,14 | 6.900 | 127,23 | 125,40 | 126,20 | 00:00:00 | | 2016-07-26 | 126,77 | 5.000 | 126,81 | 125,03 | 125,90 | 00:00:00 | | 2016-07-27 | 129,53 | 4.500 | 129,53 | 126,61 | 126,61 | 00:00:00 | | 2016-07-28 | 128,07 | 11.700 | 129,50 | 127,38 | 129,50 | 00:00:00 | | 2016-07-29 | 128,50 | 3.100 | 129,60 | 127,78 | 128,30 | 00:00:00 | | 2016-08-01 | 127,75 | 10.800 | 129,90 | 127,32 | 129,60 | 00:00:00 | | 2016-08-02 | 126,91 | 6.400 | 128,14 | 125,79 | 128,14 | 00:00:00 | | 2016-08-03 | 127,39 | 2.900 | 127,50 | 125,98 | 127,09 | 00:00:00 | | 2016-08-04 | 128,49 | 2.800 | 129,30 | 127,75 | 127,90 | 00:00:00 | | 2016-08-05 | 126,25 | 33.200 | 126,42 | 122,70 | 125,98 | 00:00:00 | | 2016-08-08 | 130,10 | 13.200 | 131,43 | 126,60 | 126,95 | 00:00:00 | | 2016-08-09 | 133,08 | 14.100 | 134,20 | 130,00 | 130,16 | 00:00:00 | | 2016-08-10 | 136,09 | 16.100 | 136,23 | 133,25 | 133,26 | 00:00:00 | | 2016-08-11 | 135,39 | 11.700 | 136,60 | 134,71 | 135,70 | 00:00:00 | | 2016-08-12 | 134,33 | 8.600 | 135,50 | 133,85 | 135,50 | 00:00:00 | | 2016-08-15 | 134,77 | 5.000 | 135,78 | 134,60 | 134,90 | 00:00:00 | | 2016-08-16 | 132,48 | 15.200 | 134,60 | 131,93 | 134,60 | 00:00:00 | | 2016-08-17 | 132,20 | 3.800 | 133,41 | 131,26 | 132,90 | 00:00:00 | | 2016-08-18 | 131,71 | 3.000 | 132,50 | 130,97 | 132,41 | 00:00:00 | | 2016-08-19 | 129,66 | 9.500 | 132,21 | 129,00 | 132,16 | 00:00:00 | | 2016-08-22 | 129,60 | 4.000 | 131,50 | 128,64 | 129,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
