|
 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 | | 2016-12-12 | 154,92 | 9.200 | 157,10 | 154,44 | 157,10 | 00:00:00 | | 2016-12-13 | 156,46 | 5.300 | 156,66 | 154,95 | 155,00 | 00:00:00 | | 2016-12-14 | 155,02 | 6.600 | 156,25 | 154,84 | 156,10 | 00:00:00 | | 2016-12-15 | 156,58 | 7.500 | 157,26 | 154,94 | 154,94 | 00:00:00 | | 2016-12-16 | 156,65 | 8.200 | 158,00 | 155,97 | 157,05 | 00:00:00 | | 2016-12-19 | 156,25 | 6.200 | 156,80 | 155,50 | 156,80 | 00:00:00 | | 2016-12-20 | 157,21 | 6.600 | 158,06 | 155,80 | 156,00 | 00:00:00 | | 2016-12-21 | 157,55 | 5.400 | 158,00 | 157,00 | 157,43 | 00:00:00 | | 2016-12-22 | 156,93 | 6.700 | 157,90 | 156,86 | 157,49 | 00:00:00 | | 2016-12-23 | 156,68 | 3.600 | 157,59 | 156,62 | 156,63 | 00:00:00 | | 2016-12-26 | 156,68 | 0 | 156,68 | 156,68 | 156,68 | 00:00:00 | | 2016-12-27 | 156,93 | 6.600 | 157,20 | 156,25 | 156,99 | 00:00:00 | | 2016-12-28 | 155,66 | 5.400 | 156,85 | 155,48 | 156,50 | 00:00:00 | | 2016-12-29 | 155,00 | 7.100 | 156,14 | 154,50 | 155,95 | 00:00:00 | | 2016-12-30 | 156,44 | 1.400 | 156,44 | 155,36 | 155,50 | 00:00:00 | | 2017-01-02 | 157,31 | 6.200 | 157,44 | 156,12 | 156,63 | 00:00:00 | | 2017-01-03 | 159,25 | 15.300 | 160,05 | 157,40 | 157,40 | 00:00:00 | | 2017-01-04 | 161,59 | 22.500 | 161,60 | 159,32 | 159,42 | 00:00:00 | | 2017-01-05 | 160,91 | 10.500 | 161,83 | 159,80 | 160,80 | 00:00:00 | | 2017-01-06 | 161,03 | 5.900 | 161,30 | 159,61 | 160,50 | 00:00:00 | | 2017-01-09 | 160,25 | 9.000 | 161,70 | 159,26 | 161,40 | 00:00:00 | | 2017-01-10 | 160,19 | 4.000 | 160,58 | 158,47 | 159,90 | 00:00:00 | | 2017-01-11 | 159,84 | 4.100 | 160,64 | 158,76 | 160,11 | 00:00:00 | | 2017-01-12 | 159,01 | 4.700 | 160,40 | 158,73 | 160,30 | 00:00:00 | | 2017-01-13 | 160,36 | 6.700 | 160,89 | 159,40 | 159,55 | 00:00:00 | | 2017-01-16 | 159,82 | 3.700 | 160,09 | 158,46 | 159,70 | 00:00:00 | | 2017-01-17 | 159,82 | 10.500 | 160,22 | 157,82 | 159,70 | 00:00:00 | | 2017-01-18 | 159,25 | 5.800 | 160,05 | 158,70 | 160,00 | 00:00:00 | | 2017-01-19 | 159,44 | 3.700 | 160,50 | 159,37 | 159,77 | 00:00:00 | | 2017-01-20 | 159,28 | 2.900 | 159,70 | 158,89 | 159,70 | 00:00:00 | | 2017-01-23 | 157,41 | 10.500 | 159,09 | 156,50 | 158,96 | 00:00:00 | | 2017-01-24 | 157,80 | 19.800 | 157,90 | 154,74 | 157,87 | 00:00:00 | | 2017-01-25 | 162,05 | 13.800 | 162,50 | 158,00 | 158,00 | 00:00:00 | | 2017-01-26 | 162,90 | 19.300 | 163,84 | 162,38 | 162,55 | 00:00:00 | | 2017-01-27 | 161,96 | 6.600 | 162,77 | 161,27 | 162,60 | 00:00:00 | | 2017-01-30 | 159,00 | 12.100 | 161,50 | 158,59 | 161,50 | 00:00:00 | | 2017-01-31 | 157,31 | 8.100 | 159,92 | 156,80 | 159,35 | 00:00:00 | | 2017-02-01 | 158,00 | 12.700 | 158,77 | 156,40 | 157,70 | 00:00:00 | | 2017-02-02 | 157,15 | 10.400 | 158,20 | 156,83 | 158,20 | 00:00:00 | | 2017-02-03 | 158,48 | 5.900 | 158,90 | 157,32 | 157,32 | 00:00:00 | | 2017-02-06 | 156,45 | 9.300 | 158,98 | 155,87 | 158,80 | 00:00:00 | | 2017-02-07 | 156,50 | 16.000 | 157,45 | 155,20 | 156,05 | 00:00:00 | | 2017-02-08 | 155,79 | 6.700 | 157,04 | 154,27 | 156,75 | 00:00:00 | | 2017-02-09 | 157,00 | 4.600 | 157,19 | 155,00 | 156,18 | 00:00:00 | | 2017-02-10 | 156,85 | 10.700 | 157,85 | 156,30 | 157,50 | 00:00:00 | | 2017-02-13 | 159,19 | 6.300 | 159,40 | 157,25 | 157,60 | 00:00:00 | | 2017-02-14 | 159,08 | 5.300 | 159,38 | 157,64 | 158,82 | 00:00:00 | | 2017-02-15 | 158,73 | 11.400 | 160,01 | 158,50 | 159,26 | 00:00:00 | | 2017-02-16 | 160,30 | 16.000 | 160,80 | 157,00 | 159,28 | 00:00:00 | | 2017-02-17 | 162,97 | 33.900 | 164,14 | 160,70 | 162,99 | 00:00:00 | | 2017-02-20 | 164,39 | 16.200 | 164,75 | 163,50 | 163,50 | 00:00:00 | | 2017-02-21 | 165,84 | 13.500 | 166,30 | 163,16 | 164,40 | 00:00:00 | | 2017-02-22 | 166,37 | 12.300 | 167,80 | 165,40 | 165,50 | 00:00:00 | | 2017-02-23 | 165,53 | 7.600 | 166,00 | 164,95 | 165,67 | 00:00:00 | | 2017-02-24 | 163,88 | 10.100 | 166,25 | 162,67 | 165,00 | 00:00:00 | | 2017-02-27 | 164,00 | 6.800 | 164,40 | 163,33 | 164,30 | 00:00:00 | | 2017-02-28 | 164,10 | 3.500 | 164,40 | 163,57 | 164,00 | 00:00:00 | | 2017-03-01 | 167,26 | 20.900 | 167,65 | 164,36 | 164,36 | 00:00:00 | | 2017-03-02 | 167,46 | 9.500 | 167,90 | 166,65 | 167,56 | 00:00:00 | | 2017-03-03 | 167,76 | 7.100 | 167,97 | 166,11 | 166,98 | 00:00:00 | | 2017-03-06 | 167,43 | 11.100 | 168,35 | 167,00 | 167,28 | 00:00:00 | | 2017-03-07 | 168,28 | 4.300 | 168,40 | 167,25 | 168,00 | 00:00:00 | | 2017-03-08 | 168,85 | 6.800 | 169,16 | 167,50 | 167,80 | 00:00:00 | | 2017-03-09 | 169,85 | 8.100 | 170,84 | 168,18 | 168,18 | 00:00:00 | | 2017-03-10 | 169,28 | 16.000 | 172,09 | 168,78 | 170,58 | 00:00:00 | | 2017-03-13 | 169,90 | 6.600 | 170,17 | 168,86 | 169,80 | 00:00:00 | | 2017-03-14 | 169,25 | 3.800 | 170,20 | 168,62 | 170,20 | 00:00:00 | | 2017-03-15 | 169,74 | 4.300 | 170,12 | 169,00 | 169,90 | 00:00:00 | | 2017-03-16 | 171,40 | 62.200 | 171,99 | 170,00 | 170,75 | 00:00:00 | | 2017-03-17 | 170,53 | 7.200 | 171,95 | 170,36 | 171,10 | 00:00:00 | | 2017-03-20 | 170,18 | 6.100 | 170,66 | 169,74 | 170,27 | 00:00:00 | | 2017-03-21 | 169,55 | 6.600 | 171,84 | 168,83 | 170,50 | 00:00:00 | | 2017-03-22 | 169,30 | 10.900 | 169,90 | 168,50 | 169,05 | 00:00:00 | | 2017-03-23 | 170,01 | 9.200 | 171,39 | 169,07 | 169,54 | 00:00:00 | | 2017-03-24 | 169,08 | 4.800 | 170,20 | 168,77 | 170,20 | 00:00:00 | | 2017-03-27 | 169,79 | 14.500 | 169,91 | 167,30 | 168,50 | 00:00:00 | | 2017-03-28 | 171,15 | 4.800 | 171,84 | 169,97 | 170,15 | 00:00:00 | | 2017-03-29 | 172,31 | 9.200 | 173,33 | 171,50 | 171,50 | 00:00:00 | | 2017-03-30 | 172,77 | 6.000 | 173,15 | 172,11 | 172,47 | 00:00:00 | | 2017-03-31 | 173,50 | 7.200 | 173,70 | 172,10 | 172,65 | 00:00:00 | | 2017-04-03 | 171,99 | 13.100 | 174,68 | 171,65 | 174,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
