|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-11-05 | 274,00 | 19.900 | 275,20 | 265,00 | 267,30 | 00:00:00 | | 2001-11-06 | 272,00 | 27.700 | 281,30 | 272,00 | 278,00 | 00:00:00 | | 2001-11-07 | 277,00 | 22.200 | 278,00 | 269,50 | 274,50 | 00:00:00 | | 2001-11-08 | 284,00 | 36.500 | 286,80 | 277,00 | 277,00 | 00:00:00 | | 2001-11-09 | 277,00 | 20.600 | 283,50 | 276,50 | 282,50 | 00:00:00 | | 2001-11-12 | 270,80 | 43.200 | 278,50 | 262,50 | 276,50 | 00:00:00 | | 2001-11-13 | 278,00 | 26.400 | 278,10 | 269,50 | 274,00 | 00:00:00 | | 2001-11-14 | 271,50 | 36.000 | 280,00 | 269,50 | 278,50 | 00:00:00 | | 2001-11-15 | 263,00 | 58.800 | 273,80 | 260,50 | 273,00 | 00:00:00 | | 2001-11-16 | 260,50 | 55.100 | 265,00 | 259,50 | 261,50 | 00:00:00 | | 2001-11-19 | 268,00 | 46.100 | 268,50 | 262,50 | 262,50 | 00:00:00 | | 2001-11-20 | 263,50 | 29.300 | 269,50 | 262,00 | 269,00 | 00:00:00 | | 2001-11-21 | 260,70 | 32.000 | 268,00 | 259,20 | 261,30 | 00:00:00 | | 2001-11-22 | 264,50 | 19.600 | 266,50 | 262,00 | 263,50 | 00:00:00 | | 2001-11-23 | 265,00 | 20.200 | 268,90 | 262,10 | 265,50 | 00:00:00 | | 2001-11-26 | 261,80 | 27.000 | 269,70 | 261,00 | 267,00 | 00:00:00 | | 2001-11-27 | 252,00 | 63.900 | 262,70 | 250,50 | 262,00 | 00:00:00 | | 2001-11-28 | 254,50 | 32.800 | 258,00 | 250,10 | 252,00 | 00:00:00 | | 2001-11-29 | 261,70 | 36.500 | 263,00 | 251,00 | 251,00 | 00:00:00 | | 2001-11-30 | 263,00 | 33.200 | 267,00 | 261,60 | 263,30 | 00:00:00 | | 2001-12-03 | 260,20 | 27.700 | 264,30 | 254,50 | 264,00 | 00:00:00 | | 2001-12-04 | 263,00 | 26.900 | 264,80 | 260,00 | 262,00 | 00:00:00 | | 2001-12-05 | 269,50 | 28.800 | 270,80 | 265,50 | 265,50 | 00:00:00 | | 2001-12-06 | 275,00 | 32.400 | 275,50 | 269,20 | 273,00 | 00:00:00 | | 2001-12-07 | 277,00 | 31.100 | 278,50 | 272,00 | 273,50 | 00:00:00 | | 2001-12-10 | 269,00 | 27.100 | 278,20 | 269,00 | 276,00 | 00:00:00 | | 2001-12-11 | 269,50 | 22.500 | 272,00 | 266,80 | 268,30 | 00:00:00 | | 2001-12-12 | 263,00 | 28.700 | 272,70 | 262,50 | 270,50 | 00:00:00 | | 2001-12-13 | 260,20 | 32.600 | 267,00 | 257,50 | 265,30 | 00:00:00 | | 2001-12-14 | 255,00 | 40.100 | 258,20 | 253,80 | 258,00 | 00:00:00 | | 2001-12-17 | 261,20 | 34.200 | 262,30 | 253,70 | 255,50 | 00:00:00 | | 2001-12-18 | 257,80 | 30.200 | 261,50 | 257,00 | 261,50 | 00:00:00 | | 2001-12-19 | 255,50 | 46.900 | 258,90 | 251,10 | 257,00 | 00:00:00 | | 2001-12-20 | 253,50 | 63.100 | 257,70 | 249,50 | 256,00 | 00:00:00 | | 2001-12-21 | 252,50 | 62.000 | 254,30 | 246,80 | 252,00 | 00:00:00 | | 2001-12-24 | 252,50 | 0 | 252,50 | 252,50 | 252,50 | 00:00:00 | | 2001-12-25 | 252,50 | 0 | 252,50 | 252,50 | 252,50 | 00:00:00 | | 2001-12-26 | 252,50 | 0 | 252,50 | 252,50 | 252,50 | 00:00:00 | | 2001-12-27 | 258,00 | 33.100 | 259,00 | 255,50 | 256,50 | 00:00:00 | | 2001-12-28 | 265,50 | 26.900 | 266,00 | 258,50 | 258,50 | 00:00:00 | | 2001-12-31 | 265,50 | 0 | 265,50 | 265,50 | 265,50 | 00:00:00 | | 2002-01-01 | 265,50 | 0 | 265,50 | 265,50 | 265,50 | 00:00:00 | | 2002-01-02 | 265,00 | 32.400 | 268,50 | 262,00 | 266,00 | 00:00:00 | | 2002-01-03 | 270,80 | 27.000 | 270,80 | 266,70 | 268,00 | 00:00:00 | | 2002-01-04 | 266,00 | 35.400 | 271,95 | 264,45 | 271,00 | 00:00:00 | | 2002-01-07 | 264,00 | 36.100 | 270,00 | 263,05 | 270,00 | 00:00:00 | | 2002-01-08 | 261,50 | 29.600 | 265,00 | 260,70 | 262,80 | 00:00:00 | | 2002-01-09 | 264,00 | 29.700 | 264,40 | 259,50 | 262,00 | 00:00:00 | | 2002-01-10 | 261,50 | 19.200 | 264,00 | 260,70 | 261,00 | 00:00:00 | | 2002-01-11 | 264,20 | 23.900 | 266,40 | 262,30 | 262,30 | 00:00:00 | | 2002-01-14 | 255,05 | 36.800 | 263,00 | 255,05 | 262,80 | 00:00:00 | | 2002-01-15 | 257,60 | 36.300 | 260,00 | 252,50 | 255,00 | 00:00:00 | | 2002-01-16 | 253,00 | 28.300 | 256,50 | 251,50 | 256,50 | 00:00:00 | | 2002-01-17 | 262,50 | 22.400 | 263,80 | 253,80 | 253,80 | 00:00:00 | | 2002-01-18 | 262,50 | 22.900 | 263,80 | 260,00 | 260,00 | 00:00:00 | | 2002-01-21 | 262,00 | 17.400 | 264,80 | 261,75 | 263,80 | 00:00:00 | | 2002-01-22 | 262,50 | 14.400 | 264,90 | 260,50 | 262,00 | 00:00:00 | | 2002-01-23 | 268,00 | 17.800 | 268,00 | 260,50 | 262,20 | 00:00:00 | | 2002-01-24 | 270,00 | 30.000 | 271,50 | 268,00 | 270,00 | 00:00:00 | | 2002-01-25 | 265,50 | 14.300 | 269,80 | 263,20 | 269,80 | 00:00:00 | | 2002-01-28 | 268,50 | 22.900 | 271,40 | 266,00 | 266,20 | 00:00:00 | | 2002-01-29 | 265,90 | 17.700 | 273,90 | 265,90 | 269,50 | 00:00:00 | | 2002-01-30 | 259,50 | 34.900 | 264,50 | 258,20 | 262,50 | 00:00:00 | | 2002-01-31 | 260,40 | 20.000 | 262,70 | 259,00 | 262,50 | 00:00:00 | | 2002-02-01 | 258,20 | 20.000 | 263,50 | 256,80 | 261,10 | 00:00:00 | | 2002-02-04 | 251,50 | 44.000 | 259,00 | 251,50 | 259,00 | 00:00:00 | | 2002-02-05 | 243,50 | 77.500 | 251,50 | 242,10 | 251,00 | 00:00:00 | | 2002-02-06 | 235,85 | 88.400 | 246,00 | 234,20 | 246,00 | 00:00:00 | | 2002-02-07 | 250,00 | 95.900 | 251,00 | 231,05 | 234,00 | 00:00:00 | | 2002-02-08 | 252,00 | 45.500 | 256,80 | 246,60 | 249,00 | 00:00:00 | | 2002-02-11 | 257,10 | 28.800 | 257,50 | 253,00 | 255,30 | 00:00:00 | | 2002-02-12 | 253,50 | 23.500 | 259,90 | 249,50 | 258,10 | 00:00:00 | | 2002-02-13 | 256,00 | 17.300 | 257,50 | 252,50 | 254,00 | 00:00:00 | | 2002-02-14 | 260,50 | 27.100 | 260,60 | 256,00 | 258,00 | 00:00:00 | | 2002-02-15 | 254,50 | 17.800 | 260,00 | 253,50 | 260,00 | 00:00:00 | | 2002-02-18 | 251,80 | 19.600 | 254,00 | 250,70 | 254,00 | 00:00:00 | | 2002-02-19 | 245,50 | 37.700 | 251,20 | 244,00 | 251,20 | 00:00:00 | | 2002-02-20 | 245,20 | 28.900 | 247,50 | 240,70 | 245,00 | 00:00:00 | | 2002-02-21 | 248,50 | 26.700 | 252,50 | 243,40 | 251,00 | 00:00:00 | | 2002-02-22 | 244,50 | 24.500 | 245,50 | 240,50 | 245,00 | 00:00:00 | | 2002-02-25 | 247,00 | 16.500 | 247,50 | 241,50 | 245,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
