|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-06-17 | 214,00 | 34.900 | 214,00 | 207,00 | 208,00 | 00:00:00 | | 2002-06-18 | 206,70 | 31.100 | 215,80 | 204,30 | 215,50 | 00:00:00 | | 2002-06-19 | 204,00 | 38.700 | 206,30 | 202,00 | 205,00 | 00:00:00 | | 2002-06-20 | 193,55 | 88.300 | 204,00 | 192,50 | 204,00 | 00:00:00 | | 2002-06-21 | 190,50 | 100.600 | 198,00 | 189,50 | 193,60 | 00:00:00 | | 2002-06-24 | 178,00 | 92.500 | 193,00 | 176,50 | 192,00 | 00:00:00 | | 2002-06-25 | 191,00 | 51.100 | 193,50 | 185,50 | 187,00 | 00:00:00 | | 2002-06-26 | 183,00 | 157.500 | 183,00 | 172,50 | 176,00 | 00:00:00 | | 2002-06-27 | 187,00 | 68.200 | 191,50 | 182,50 | 187,40 | 00:00:00 | | 2002-06-28 | 201,80 | 50.400 | 202,50 | 194,00 | 194,00 | 00:00:00 | | 2002-07-01 | 200,00 | 39.900 | 205,50 | 197,50 | 202,50 | 00:00:00 | | 2002-07-02 | 187,50 | 60.600 | 195,80 | 185,50 | 195,30 | 00:00:00 | | 2002-07-03 | 184,95 | 58.700 | 190,80 | 180,55 | 190,40 | 00:00:00 | | 2002-07-04 | 191,50 | 36.600 | 191,60 | 186,50 | 189,00 | 00:00:00 | | 2002-07-05 | 204,00 | 62.800 | 206,50 | 193,20 | 194,00 | 00:00:00 | | 2002-07-08 | 205,00 | 34.200 | 206,80 | 201,20 | 205,80 | 00:00:00 | | 2002-07-09 | 202,50 | 36.800 | 210,50 | 198,20 | 205,50 | 00:00:00 | | 2002-07-10 | 190,50 | 60.700 | 196,80 | 188,50 | 196,00 | 00:00:00 | | 2002-07-11 | 184,00 | 117.500 | 188,80 | 179,00 | 185,00 | 00:00:00 | | 2002-07-12 | 186,00 | 42.800 | 194,50 | 183,70 | 191,00 | 00:00:00 | | 2002-07-15 | 174,00 | 97.900 | 186,50 | 172,50 | 185,00 | 00:00:00 | | 2002-07-16 | 177,00 | 186.400 | 178,50 | 162,00 | 176,80 | 00:00:00 | | 2002-07-17 | 176,00 | 72.700 | 184,50 | 171,50 | 172,50 | 00:00:00 | | 2002-07-18 | 177,70 | 54.400 | 184,50 | 171,70 | 183,00 | 00:00:00 | | 2002-07-19 | 167,00 | 84.600 | 173,00 | 163,10 | 172,50 | 00:00:00 | | 2002-07-22 | 150,00 | 166.800 | 163,50 | 147,50 | 163,50 | 00:00:00 | | 2002-07-23 | 141,80 | 155.900 | 157,50 | 138,70 | 156,00 | 00:00:00 | | 2002-07-24 | 145,50 | 248.100 | 146,00 | 128,50 | 139,50 | 00:00:00 | | 2002-07-25 | 145,00 | 117.900 | 154,40 | 141,50 | 154,40 | 00:00:00 | | 2002-07-26 | 142,50 | 88.200 | 146,00 | 132,50 | 142,50 | 00:00:00 | | 2002-07-29 | 161,40 | 80.400 | 162,00 | 147,50 | 150,00 | 00:00:00 | | 2002-07-30 | 160,30 | 93.400 | 167,00 | 153,00 | 164,30 | 00:00:00 | | 2002-07-31 | 163,00 | 80.500 | 171,50 | 157,10 | 163,00 | 00:00:00 | | 2002-08-01 | 139,00 | 222.900 | 146,00 | 136,00 | 137,80 | 00:00:00 | | 2002-08-02 | 130,80 | 126.600 | 139,00 | 130,40 | 137,50 | 00:00:00 | | 2002-08-05 | 124,30 | 155.400 | 134,50 | 123,30 | 134,50 | 00:00:00 | | 2002-08-06 | 132,50 | 150.000 | 136,00 | 117,00 | 121,30 | 00:00:00 | | 2002-08-07 | 128,00 | 78.700 | 137,50 | 126,10 | 135,00 | 00:00:00 | | 2002-08-08 | 129,00 | 75.500 | 131,00 | 123,50 | 131,00 | 00:00:00 | | 2002-08-09 | 132,50 | 57.500 | 136,90 | 129,50 | 134,50 | 00:00:00 | | 2002-08-12 | 130,00 | 43.400 | 132,80 | 127,50 | 131,50 | 00:00:00 | | 2002-08-13 | 127,80 | 54.300 | 130,30 | 123,50 | 130,00 | 00:00:00 | | 2002-08-14 | 124,50 | 52.200 | 128,50 | 123,80 | 124,50 | 00:00:00 | | 2002-08-15 | 126,50 | 46.800 | 131,50 | 125,00 | 129,00 | 00:00:00 | | 2002-08-16 | 124,50 | 55.500 | 127,80 | 120,10 | 127,00 | 00:00:00 | | 2002-08-19 | 132,00 | 48.900 | 133,80 | 122,20 | 122,50 | 00:00:00 | | 2002-08-20 | 131,00 | 58.600 | 136,90 | 130,50 | 134,00 | 00:00:00 | | 2002-08-21 | 141,00 | 76.100 | 142,00 | 130,60 | 131,50 | 00:00:00 | | 2002-08-22 | 147,50 | 76.800 | 148,00 | 142,15 | 142,70 | 00:00:00 | | 2002-08-23 | 142,05 | 49.300 | 149,40 | 141,00 | 149,40 | 00:00:00 | | 2002-08-26 | 139,50 | 47.600 | 146,50 | 137,00 | 143,00 | 00:00:00 | | 2002-08-27 | 145,00 | 31.200 | 146,96 | 138,50 | 141,50 | 00:00:00 | | 2002-08-28 | 136,70 | 41.800 | 144,00 | 135,50 | 143,10 | 00:00:00 | | 2002-08-29 | 134,00 | 104.900 | 134,80 | 128,50 | 134,80 | 00:00:00 | | 2002-08-30 | 130,00 | 46.000 | 134,50 | 127,90 | 133,00 | 00:00:00 | | 2002-09-02 | 128,30 | 39.800 | 130,20 | 126,50 | 130,20 | 00:00:00 | | 2002-09-03 | 122,00 | 87.100 | 126,50 | 120,70 | 126,00 | 00:00:00 | | 2002-09-04 | 117,40 | 114.100 | 123,80 | 115,25 | 120,70 | 00:00:00 | | 2002-09-05 | 113,40 | 125.600 | 119,80 | 111,60 | 119,80 | 00:00:00 | | 2002-09-06 | 118,00 | 65.000 | 119,50 | 113,00 | 113,10 | 00:00:00 | | 2002-09-09 | 117,00 | 35.200 | 120,00 | 115,30 | 120,00 | 00:00:00 | | 2002-09-10 | 116,10 | 38.600 | 121,00 | 115,20 | 119,20 | 00:00:00 | | 2002-09-11 | 118,10 | 64.200 | 119,30 | 114,00 | 117,80 | 00:00:00 | | 2002-09-12 | 111,90 | 80.000 | 116,50 | 110,80 | 116,50 | 00:00:00 | | 2002-09-13 | 102,50 | 266.300 | 108,50 | 100,20 | 108,00 | 00:00:00 | | 2002-09-16 | 96,80 | 171.600 | 102,80 | 95,30 | 102,80 | 00:00:00 | | 2002-09-17 | 94,20 | 154.600 | 104,50 | 91,00 | 102,90 | 00:00:00 | | 2002-09-18 | 89,70 | 215.300 | 94,00 | 88,80 | 91,00 | 00:00:00 | | 2002-09-19 | 92,80 | 150.000 | 95,00 | 88,30 | 92,50 | 00:00:00 | | 2002-09-20 | 97,60 | 209.500 | 99,60 | 90,30 | 90,70 | 00:00:00 | | 2002-09-23 | 96,50 | 97.800 | 101,80 | 93,10 | 98,50 | 00:00:00 | | 2002-09-24 | 95,30 | 91.800 | 98,50 | 93,50 | 96,90 | 00:00:00 | | 2002-09-25 | 100,60 | 112.200 | 103,00 | 92,70 | 95,80 | 00:00:00 | | 2002-09-26 | 97,80 | 92.000 | 106,00 | 95,50 | 106,00 | 00:00:00 | | 2002-09-27 | 91,00 | 106.300 | 98,80 | 90,55 | 98,50 | 00:00:00 | | 2002-09-30 | 87,40 | 197.900 | 90,00 | 83,50 | 90,00 | 00:00:00 | | 2002-10-01 | 87,50 | 114.900 | 90,70 | 83,80 | 88,50 | 00:00:00 | | 2002-10-02 | 93,40 | 100.300 | 94,10 | 86,30 | 93,50 | 00:00:00 | | 2002-10-03 | 87,10 | 35.200 | 90,30 | 85,50 | 88,90 | 00:00:00 | | 2002-10-04 | 79,30 | 175.300 | 88,00 | 78,50 | 87,30 | 00:00:00 | | 2002-10-07 | 79,50 | 133.000 | 82,70 | 77,10 | 77,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
