|
 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 | | 2016-08-22 | 129,60 | 4.000 | 131,50 | 128,64 | 129,50 | 00:00:00 | | 2016-08-23 | 131,36 | 2.600 | 131,76 | 129,70 | 130,00 | 00:00:00 | | 2016-08-24 | 130,46 | 3.400 | 130,89 | 129,40 | 130,00 | 00:00:00 | | 2016-08-25 | 129,69 | 2.900 | 130,15 | 128,50 | 130,15 | 00:00:00 | | 2016-08-26 | 128,52 | 5.800 | 130,12 | 128,48 | 129,49 | 00:00:00 | | 2016-08-29 | 129,69 | 5.000 | 130,01 | 128,60 | 129,48 | 00:00:00 | | 2016-08-30 | 132,14 | 5.600 | 132,94 | 129,64 | 129,64 | 00:00:00 | | 2016-08-31 | 133,32 | 7.700 | 135,00 | 132,18 | 132,50 | 00:00:00 | | 2016-09-01 | 134,60 | 5.100 | 136,09 | 133,50 | 133,55 | 00:00:00 | | 2016-09-02 | 135,25 | 5.700 | 135,80 | 133,33 | 134,30 | 00:00:00 | | 2016-09-05 | 135,94 | 7.200 | 136,84 | 135,33 | 136,30 | 00:00:00 | | 2016-09-06 | 134,92 | 3.700 | 135,99 | 134,39 | 135,97 | 00:00:00 | | 2016-09-07 | 134,60 | 6.300 | 135,77 | 134,10 | 135,00 | 00:00:00 | | 2016-09-08 | 135,30 | 9.300 | 135,88 | 133,20 | 135,00 | 00:00:00 | | 2016-09-09 | 136,23 | 9.200 | 137,10 | 135,10 | 135,30 | 00:00:00 | | 2016-09-12 | 135,30 | 10.500 | 135,62 | 133,35 | 134,90 | 00:00:00 | | 2016-09-13 | 132,74 | 8.200 | 136,20 | 132,00 | 136,20 | 00:00:00 | | 2016-09-14 | 131,60 | 6.100 | 133,11 | 131,18 | 133,00 | 00:00:00 | | 2016-09-15 | 132,90 | 2.900 | 132,90 | 131,00 | 131,00 | 00:00:00 | | 2016-09-16 | 129,98 | 8.500 | 132,80 | 129,70 | 132,80 | 00:00:00 | | 2016-09-19 | 130,62 | 2.900 | 131,45 | 130,62 | 131,00 | 00:00:00 | | 2016-09-20 | 132,02 | 2.400 | 133,00 | 130,50 | 130,50 | 00:00:00 | | 2016-09-21 | 133,90 | 5.000 | 136,06 | 132,80 | 132,80 | 00:00:00 | | 2016-09-22 | 136,66 | 6.300 | 137,30 | 134,70 | 135,04 | 00:00:00 | | 2016-09-23 | 136,01 | 6.500 | 136,89 | 135,66 | 136,30 | 00:00:00 | | 2016-09-26 | 132,69 | 9.000 | 136,10 | 132,25 | 136,10 | 00:00:00 | | 2016-09-27 | 130,75 | 17.700 | 133,49 | 128,70 | 133,45 | 00:00:00 | | 2016-09-28 | 132,06 | 4.900 | 133,00 | 130,43 | 130,60 | 00:00:00 | | 2016-09-29 | 129,90 | 12.700 | 133,42 | 129,80 | 132,80 | 00:00:00 | | 2016-09-30 | 132,22 | 17.000 | 132,27 | 127,00 | 129,51 | 00:00:00 | | 2016-10-03 | 132,22 | 0 | 132,22 | 132,22 | 132,22 | 00:00:00 | | 2016-10-04 | 132,12 | 7.300 | 133,34 | 132,00 | 132,30 | 00:00:00 | | 2016-10-05 | 134,48 | 6.300 | 135,54 | 131,59 | 132,90 | 00:00:00 | | 2016-10-06 | 135,80 | 9.400 | 136,59 | 134,40 | 134,40 | 00:00:00 | | 2016-10-07 | 135,78 | 11.000 | 137,00 | 134,32 | 135,69 | 00:00:00 | | 2016-10-10 | 137,25 | 7.500 | 137,52 | 134,92 | 136,00 | 00:00:00 | | 2016-10-11 | 136,90 | 6.000 | 138,21 | 136,65 | 137,00 | 00:00:00 | | 2016-10-12 | 138,81 | 6.200 | 139,03 | 136,38 | 137,00 | 00:00:00 | | 2016-10-13 | 135,88 | 5.700 | 138,00 | 134,68 | 137,70 | 00:00:00 | | 2016-10-14 | 137,98 | 7.300 | 139,10 | 135,70 | 136,00 | 00:00:00 | | 2016-10-17 | 138,00 | 6.800 | 139,66 | 137,61 | 138,00 | 00:00:00 | | 2016-10-18 | 139,27 | 5.100 | 139,90 | 138,74 | 138,75 | 00:00:00 | | 2016-10-19 | 139,19 | 3.800 | 139,82 | 138,14 | 139,45 | 00:00:00 | | 2016-10-20 | 139,75 | 4.300 | 140,30 | 139,00 | 139,61 | 00:00:00 | | 2016-10-21 | 139,78 | 5.400 | 140,48 | 139,42 | 139,78 | 00:00:00 | | 2016-10-24 | 142,30 | 11.100 | 143,04 | 140,23 | 140,30 | 00:00:00 | | 2016-10-25 | 142,73 | 6.600 | 143,60 | 142,30 | 142,30 | 00:00:00 | | 2016-10-26 | 142,50 | 9.000 | 143,00 | 140,75 | 142,86 | 00:00:00 | | 2016-10-27 | 142,68 | 4.800 | 143,00 | 141,55 | 141,90 | 00:00:00 | | 2016-10-28 | 141,44 | 3.100 | 142,74 | 140,85 | 142,67 | 00:00:00 | | 2016-10-31 | 141,93 | 5.600 | 142,39 | 141,23 | 141,89 | 00:00:00 | | 2016-11-01 | 139,98 | 5.000 | 142,88 | 139,98 | 142,50 | 00:00:00 | | 2016-11-02 | 137,63 | 19.000 | 140,10 | 137,00 | 140,10 | 00:00:00 | | 2016-11-03 | 138,00 | 4.800 | 140,00 | 136,11 | 137,50 | 00:00:00 | | 2016-11-04 | 136,29 | 11.200 | 138,41 | 135,95 | 138,41 | 00:00:00 | | 2016-11-07 | 140,19 | 11.500 | 140,75 | 138,62 | 138,62 | 00:00:00 | | 2016-11-08 | 141,90 | 8.300 | 142,01 | 139,77 | 140,50 | 00:00:00 | | 2016-11-09 | 144,50 | 71.100 | 145,20 | 134,12 | 134,20 | 00:00:00 | | 2016-11-10 | 149,21 | 43.100 | 151,17 | 145,40 | 145,55 | 00:00:00 | | 2016-11-11 | 151,10 | 29.000 | 155,20 | 150,25 | 150,99 | 00:00:00 | | 2016-11-14 | 151,70 | 15.000 | 153,36 | 151,36 | 152,05 | 00:00:00 | | 2016-11-15 | 153,23 | 14.600 | 153,65 | 150,93 | 152,32 | 00:00:00 | | 2016-11-16 | 151,42 | 11.600 | 154,15 | 151,00 | 153,10 | 00:00:00 | | 2016-11-17 | 152,27 | 6.100 | 152,69 | 150,63 | 152,10 | 00:00:00 | | 2016-11-18 | 150,82 | 6.200 | 152,95 | 149,70 | 152,16 | 00:00:00 | | 2016-11-21 | 150,30 | 4.000 | 151,80 | 149,58 | 151,20 | 00:00:00 | | 2016-11-22 | 152,50 | 8.200 | 153,30 | 150,84 | 150,95 | 00:00:00 | | 2016-11-23 | 150,75 | 4.600 | 152,77 | 149,90 | 152,31 | 00:00:00 | | 2016-11-24 | 151,22 | 4.100 | 151,34 | 150,68 | 150,88 | 00:00:00 | | 2016-11-25 | 150,78 | 2.400 | 151,20 | 150,27 | 151,00 | 00:00:00 | | 2016-11-28 | 148,80 | 6.000 | 150,80 | 148,32 | 150,80 | 00:00:00 | | 2016-11-29 | 150,50 | 4.700 | 150,50 | 147,50 | 148,48 | 00:00:00 | | 2016-11-30 | 150,08 | 3.800 | 150,82 | 149,50 | 150,30 | 00:00:00 | | 2016-12-01 | 148,41 | 6.900 | 150,38 | 148,33 | 149,97 | 00:00:00 | | 2016-12-02 | 147,74 | 10.700 | 148,52 | 146,99 | 148,10 | 00:00:00 | | 2016-12-05 | 150,96 | 22.900 | 152,22 | 146,50 | 147,40 | 00:00:00 | | 2016-12-06 | 153,80 | 11.100 | 154,35 | 151,51 | 151,52 | 00:00:00 | | 2016-12-07 | 156,15 | 22.400 | 156,50 | 154,60 | 154,70 | 00:00:00 | | 2016-12-08 | 158,40 | 20.300 | 158,75 | 153,66 | 156,49 | 00:00:00 | | 2016-12-09 | 157,13 | 12.000 | 158,50 | 156,71 | 158,50 | 00:00:00 | | 2016-12-12 | 154,92 | 9.200 | 157,10 | 154,44 | 157,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
