|
ALLIANZ N - [Ticker: ALV.F] | | Last Trade | 203.01 | Last Trade Time | 2017-11-01 - 23:45:00 | Variation | +4.01 (+2.02%) | Open | 200.68 | High | 203.51 | Low | 200.58 | Volume | 7,942 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 202.84 x 100,000 - 203.02 x 100,000 | Former Close | 199.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | ALV.F quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-07-11 | 75,000 | 98.20 | 99.43 | 98.20 | 99.10 | 00:00:00 | 2005-07-12 | 56,500 | 98.90 | 98.90 | 97.93 | 98.10 | 00:00:00 | 2005-07-13 | 24,700 | 98.40 | 98.92 | 98.36 | 98.90 | 00:00:00 | 2005-07-14 | 62,400 | 99.00 | 99.77 | 98.85 | 98.90 | 00:00:00 | 2005-07-15 | 36,000 | 99.00 | 99.44 | 98.65 | 99.00 | 00:00:00 | 2005-07-18 | 22,800 | 99.40 | 99.57 | 99.00 | 99.35 | 00:00:00 | 2005-07-19 | 70,600 | 99.30 | 100.44 | 99.30 | 100.35 | 00:00:00 | 2005-07-20 | 67,500 | 100.20 | 101.99 | 100.20 | 101.60 | 00:00:00 | 2005-07-21 | 104,300 | 102.00 | 103.56 | 101.31 | 102.06 | 00:00:00 | 2005-07-22 | 123,900 | 101.90 | 102.87 | 101.86 | 102.30 | 00:00:00 | 2005-07-25 | 55,500 | 102.90 | 103.03 | 101.95 | 102.80 | 00:00:00 | 2005-07-26 | 42,500 | 102.90 | 103.37 | 102.35 | 103.15 | 00:00:00 | 2005-07-27 | 40,400 | 103.20 | 103.76 | 102.93 | 103.65 | 00:00:00 | 2005-07-28 | 83,100 | 104.00 | 106.04 | 104.00 | 105.90 | 00:00:00 | 2005-07-29 | 59,700 | 106.40 | 106.40 | 104.44 | 104.75 | 00:00:00 | 2005-08-01 | 42,700 | 104.80 | 105.95 | 104.35 | 105.75 | 00:00:00 | 2005-08-02 | 51,100 | 106.00 | 107.20 | 106.00 | 107.15 | 00:00:00 | 2005-08-03 | 58,100 | 107.30 | 107.51 | 105.22 | 105.75 | 00:00:00 | 2005-08-04 | 99,900 | 105.70 | 105.85 | 102.70 | 102.80 | 00:00:00 | 2005-08-05 | 52,600 | 102.90 | 105.08 | 102.60 | 103.45 | 00:00:00 | 2005-08-08 | 32,300 | 103.50 | 104.64 | 103.40 | 103.80 | 00:00:00 | 2005-08-09 | 41,900 | 103.60 | 106.40 | 103.60 | 106.40 | 00:00:00 | 2005-08-10 | 138,200 | 109.70 | 110.35 | 108.94 | 109.20 | 00:00:00 | 2005-08-11 | 85,300 | 109.20 | 110.29 | 108.91 | 109.60 | 00:00:00 | 2005-08-12 | 65,700 | 110.50 | 110.75 | 107.40 | 108.40 | 00:00:00 | 2005-08-15 | 51,000 | 109.30 | 109.92 | 108.64 | 109.40 | 00:00:00 | 2005-08-16 | 84,200 | 109.95 | 111.47 | 109.56 | 109.70 | 00:00:00 | 2005-08-17 | 73,700 | 109.80 | 110.30 | 108.23 | 109.00 | 00:00:00 | 2005-08-18 | 52,800 | 109.20 | 109.47 | 107.05 | 107.65 | 00:00:00 | 2005-08-19 | 46,700 | 107.70 | 109.15 | 107.12 | 109.12 | 00:00:00 | 2005-08-22 | 59,200 | 109.10 | 110.11 | 109.10 | 109.50 | 00:00:00 | 2005-08-23 | 39,300 | 109.30 | 109.38 | 107.85 | 108.10 | 00:00:00 | 2005-08-24 | 53,500 | 107.90 | 108.49 | 106.57 | 108.49 | 00:00:00 | 2005-08-25 | 77,000 | 107.30 | 107.36 | 105.70 | 105.80 | 00:00:00 | 2005-08-26 | 122,600 | 106.00 | 106.31 | 102.80 | 103.50 | 00:00:00 | 2005-08-29 | 175,900 | 101.20 | 103.76 | 99.10 | 103.52 | 00:00:00 | 2005-08-30 | 46,000 | 103.80 | 104.64 | 102.90 | 103.30 | 00:00:00 | 2005-08-31 | 29,800 | 103.60 | 104.90 | 103.37 | 104.60 | 00:00:00 | 2005-09-01 | 41,900 | 105.30 | 105.87 | 103.70 | 104.50 | 00:00:00 | 2005-09-02 | 29,300 | 104.00 | 104.45 | 102.41 | 103.40 | 00:00:00 | 2005-09-05 | 27,200 | 103.40 | 105.40 | 103.40 | 105.40 | 00:00:00 | 2005-09-06 | 38,700 | 105.20 | 107.40 | 104.93 | 107.40 | 00:00:00 | 2005-09-07 | 51,000 | 107.60 | 108.92 | 107.53 | 108.10 | 00:00:00 | 2005-09-08 | 88,700 | 108.40 | 110.67 | 107.90 | 109.00 | 00:00:00 | 2005-09-09 | 37,500 | 109.20 | 110.56 | 108.40 | 109.10 | 00:00:00 | 2005-09-12 | 114,500 | 108.00 | 109.37 | 105.18 | 105.70 | 00:00:00 | 2005-09-13 | 123,000 | 105.00 | 105.00 | 103.10 | 103.60 | 00:00:00 | 2005-09-14 | 60,400 | 103.80 | 104.90 | 103.79 | 104.63 | 00:00:00 | 2005-09-15 | 40,800 | 104.90 | 105.72 | 104.19 | 105.35 | 00:00:00 | 2005-09-16 | 49,900 | 105.85 | 107.10 | 105.85 | 106.71 | 00:00:00 | 2005-09-19 | 109,800 | 104.20 | 106.44 | 103.89 | 105.23 | 00:00:00 | 2005-09-20 | 37,100 | 105.90 | 106.35 | 105.08 | 106.15 | 00:00:00 | 2005-09-21 | 37,500 | 105.30 | 105.69 | 103.90 | 104.00 | 00:00:00 | 2005-09-22 | 78,500 | 103.30 | 103.50 | 102.27 | 102.90 | 00:00:00 | 2005-09-23 | 22,500 | 103.70 | 104.50 | 103.45 | 104.45 | 00:00:00 | 2005-09-26 | 64,100 | 106.10 | 107.90 | 105.94 | 107.70 | 00:00:00 | 2005-09-27 | 34,400 | 107.20 | 107.82 | 107.18 | 107.40 | 00:00:00 | 2005-09-28 | 109,400 | 109.00 | 111.50 | 108.90 | 110.70 | 00:00:00 | 2005-09-29 | 86,200 | 111.60 | 111.80 | 110.69 | 111.40 | 00:00:00 | 2005-09-30 | 69,000 | 111.96 | 112.55 | 111.35 | 112.48 | 00:00:00 | 2005-10-03 | 12,400 | 112.60 | 112.86 | 112.08 | 112.50 | 00:00:00 | 2005-10-04 | 59,300 | 112.80 | 113.70 | 112.51 | 113.66 | 00:00:00 | 2005-10-05 | 63,000 | 112.80 | 113.31 | 111.26 | 111.82 | 00:00:00 | 2005-10-06 | 79,200 | 110.00 | 110.78 | 109.38 | 110.40 | 00:00:00 | 2005-10-07 | 34,800 | 110.20 | 112.52 | 110.13 | 112.21 | 00:00:00 | 2005-10-10 | 90,800 | 112.70 | 115.10 | 112.66 | 114.87 | 00:00:00 | 2005-10-11 | 55,700 | 115.20 | 116.37 | 115.13 | 115.13 | 00:00:00 | 2005-10-12 | 74,300 | 114.90 | 115.71 | 113.78 | 113.80 | 00:00:00 | 2005-10-13 | 213,600 | 114.60 | 115.28 | 113.70 | 114.03 | 00:00:00 | 2005-10-14 | 52,900 | 114.65 | 116.06 | 114.54 | 115.93 | 00:00:00 | 2005-10-17 | 41,500 | 116.20 | 116.73 | 115.54 | 115.90 | 00:00:00 | 2005-10-18 | 35,500 | 116.30 | 116.71 | 114.90 | 115.17 | 00:00:00 | 2005-10-19 | 88,600 | 113.70 | 114.31 | 112.27 | 112.75 | 00:00:00 | 2005-10-20 | 42,300 | 114.30 | 114.89 | 113.51 | 113.62 | 00:00:00 | 2005-10-21 | 29,400 | 113.00 | 113.97 | 112.88 | 113.81 | 00:00:00 | 2005-10-24 | 35,800 | 113.70 | 115.57 | 113.22 | 115.57 | 00:00:00 | 2005-10-25 | 45,100 | 116.00 | 116.52 | 115.55 | 116.05 | 00:00:00 | 2005-10-26 | 40,100 | 116.30 | 117.66 | 115.87 | 117.08 | 00:00:00 | 2005-10-27 | 50,300 | 116.80 | 117.40 | 115.20 | 115.67 | 00:00:00 | 2005-10-28 | 61,400 | 115.00 | 116.30 | 114.42 | 115.61 | 00:00:00 | 2005-10-31 | 40,100 | 117.00 | 118.14 | 117.00 | 117.51 | 00:00:00 | 2005-11-01 | 26,900 | 117.70 | 119.58 | 117.42 | 118.62 | 00:00:00 | 2005-11-02 | 37,900 | 118.90 | 119.69 | 117.65 | 119.28 | 00:00:00 | 2005-11-03 | 65,700 | 119.80 | 120.33 | 118.91 | 119.70 | 00:00:00 | 2005-11-04 | 33,200 | 119.80 | 120.35 | 118.95 | 119.43 | 00:00:00 | 2005-11-07 | 42,800 | 119.00 | 120.16 | 118.78 | 120.00 | 00:00:00 | 2005-11-08 | 34,700 | 120.10 | 120.29 | 118.82 | 119.41 | 00:00:00 | 2005-11-09 | 35,100 | 119.50 | 120.27 | 119.30 | 120.18 | 00:00:00 | 2005-11-10 | 37,300 | 119.80 | 120.54 | 119.62 | 120.37 | 00:00:00 | 2005-11-11 | 55,300 | 120.25 | 120.76 | 118.88 | 119.70 | 00:00:00 | 2005-11-14 | 30,900 | 119.50 | 119.89 | 119.00 | 119.20 | 00:00:00 | 2005-11-15 | 31,800 | 119.50 | 120.07 | 119.37 | 120.03 | 00:00:00 | 2005-11-16 | 44,200 | 119.70 | 119.88 | 119.10 | 119.53 | 00:00:00 | 2005-11-17 | 40,400 | 119.90 | 120.51 | 119.90 | 120.30 | 00:00:00 | 2005-11-18 | 46,900 | 120.80 | 121.99 | 120.71 | 121.72 | 00:00:00 | 2005-11-21 | 44,000 | 122.05 | 122.51 | 121.38 | 121.93 | 00:00:00 | 2005-11-22 | 39,500 | 122.20 | 122.33 | 121.48 | 122.29 | 00:00:00 | 2005-11-23 | 36,600 | 122.90 | 122.90 | 121.73 | 122.00 | 00:00:00 | 2005-11-24 | 31,300 | 121.90 | 122.35 | 121.79 | 122.00 | 00:00:00 | 2005-11-25 | 30,400 | 122.40 | 122.94 | 122.07 | 122.90 | 00:00:00 | 2005-11-28 | 59,200 | 122.90 | 124.70 | 122.90 | 122.96 | 00:00:00 | 2005-11-29 | 35,600 | 123.00 | 124.49 | 122.84 | 124.07 | 00:00:00 | 2005-11-30 | 27,800 | 123.50 | 124.00 | 122.92 | 123.37 | 00:00:00 | 2005-12-01 | 53,200 | 123.70 | 125.98 | 123.70 | 125.80 | 00:00:00 | 2005-12-02 | 60,500 | 126.30 | 128.11 | 126.30 | 127.74 | 00:00:00 | 2005-12-05 | 64,100 | 128.30 | 129.78 | 127.95 | 128.56 | 00:00:00 | 2005-12-06 | 69,700 | 128.75 | 129.45 | 127.70 | 128.98 | 00:00:00 | 2005-12-07 | 64,000 | 128.20 | 128.55 | 125.27 | 126.33 | 00:00:00 | 2005-12-08 | 82,800 | 125.50 | 125.50 | 123.37 | 125.26 | 00:00:00 | 2005-12-09 | 30,200 | 125.05 | 125.57 | 124.81 | 125.19 | 00:00:00 | 2005-12-12 | 35,500 | 126.55 | 127.33 | 126.18 | 126.30 | 00:00:00 | 2005-12-13 | 26,500 | 126.80 | 126.80 | 124.91 | 126.09 | 00:00:00 | 2005-12-14 | 32,000 | 126.50 | 126.50 | 124.75 | 125.16 | 00:00:00 | 2005-12-15 | 21,700 | 125.40 | 126.06 | 125.08 | 125.43 | 00:00:00 | 2005-12-16 | 41,700 | 125.55 | 127.90 | 125.39 | 126.79 | 00:00:00 | 2005-12-19 | 34,800 | 127.30 | 127.70 | 126.95 | 127.43 | 00:00:00 | 2005-12-20 | 27,100 | 127.00 | 127.65 | 126.58 | 127.40 | 00:00:00 | 2005-12-21 | 44,700 | 127.90 | 128.88 | 127.74 | 128.85 | 00:00:00 | 2005-12-22 | 38,600 | 129.00 | 129.23 | 128.17 | 128.32 | 00:00:00 | 2005-12-23 | 29,000 | 129.10 | 129.10 | 128.22 | 128.58 | 00:00:00 | 2005-12-26 | 0 | 128.58 | 128.58 | 128.58 | 128.58 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|