|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-11 | 54,400 | 82.30 | 83.70 | 81.65 | 82.11 | 00:00:00 | | 2009-09-14 | 17,700 | 81.65 | 82.20 | 80.43 | 82.00 | 00:00:00 | | 2009-09-15 | 15,900 | 82.45 | 82.45 | 81.42 | 82.02 | 00:00:00 | | 2009-09-16 | 21,500 | 81.70 | 83.99 | 81.70 | 83.99 | 00:00:00 | | 2009-09-17 | 26,200 | 84.20 | 84.40 | 82.12 | 82.37 | 00:00:00 | | 2009-09-18 | 18,200 | 82.85 | 84.05 | 82.50 | 83.00 | 00:00:00 | | 2009-09-21 | 27,000 | 84.00 | 84.00 | 82.25 | 83.13 | 00:00:00 | | 2009-09-22 | 30,500 | 83.80 | 85.20 | 83.68 | 84.40 | 00:00:00 | | 2009-09-23 | 27,800 | 84.90 | 85.44 | 83.79 | 84.60 | 00:00:00 | | 2009-09-24 | 44,700 | 83.50 | 84.89 | 80.71 | 81.10 | 00:00:00 | | 2009-09-25 | 31,900 | 81.22 | 82.66 | 80.70 | 81.14 | 00:00:00 | | 2009-09-28 | 33,200 | 82.90 | 83.59 | 80.65 | 83.54 | 00:00:00 | | 2009-09-29 | 19,700 | 83.40 | 84.89 | 83.01 | 83.75 | 00:00:00 | | 2009-09-30 | 34,900 | 84.50 | 87.00 | 84.50 | 86.10 | 00:00:00 | | 2009-10-01 | 43,300 | 85.80 | 87.00 | 83.93 | 84.10 | 00:00:00 | | 2009-10-02 | 37,200 | 83.50 | 84.09 | 81.60 | 82.17 | 00:00:00 | | 2009-10-05 | 24,400 | 82.40 | 83.00 | 81.66 | 82.90 | 00:00:00 | | 2009-10-06 | 28,600 | 83.40 | 86.02 | 82.98 | 85.38 | 00:00:00 | | 2009-10-07 | 24,800 | 85.05 | 86.89 | 85.05 | 86.15 | 00:00:00 | | 2009-10-08 | 24,200 | 86.90 | 87.47 | 86.33 | 86.66 | 00:00:00 | | 2009-10-09 | 15,400 | 86.15 | 87.46 | 86.00 | 86.95 | 00:00:00 | | 2009-10-12 | 29,700 | 87.40 | 89.41 | 87.25 | 88.16 | 00:00:00 | | 2009-10-13 | 19,400 | 87.80 | 87.90 | 86.27 | 87.12 | 00:00:00 | | 2009-10-14 | 21,400 | 87.50 | 88.80 | 87.50 | 88.21 | 00:00:00 | | 2009-10-15 | 26,800 | 87.50 | 88.00 | 86.70 | 87.30 | 00:00:00 | | 2009-10-16 | 24,800 | 87.55 | 88.26 | 85.54 | 86.60 | 00:00:00 | | 2009-10-19 | 24,400 | 86.50 | 87.00 | 85.53 | 86.40 | 00:00:00 | | 2009-10-20 | 39,700 | 86.50 | 86.50 | 83.81 | 84.35 | 00:00:00 | | 2009-10-21 | 32,600 | 84.50 | 84.89 | 82.96 | 84.12 | 00:00:00 | | 2009-10-22 | 27,500 | 82.60 | 84.58 | 82.05 | 84.41 | 00:00:00 | | 2009-10-23 | 16,600 | 85.00 | 85.88 | 83.55 | 83.55 | 00:00:00 | | 2009-10-26 | 62,900 | 83.55 | 84.05 | 79.50 | 80.50 | 00:00:00 | | 2009-10-27 | 42,100 | 80.00 | 81.15 | 78.75 | 79.95 | 00:00:00 | | 2009-10-28 | 25,900 | 80.50 | 81.19 | 78.70 | 78.90 | 00:00:00 | | 2009-10-29 | 30,400 | 78.00 | 82.05 | 77.99 | 82.05 | 00:00:00 | | 2009-10-30 | 35,600 | 82.10 | 82.10 | 77.81 | 78.10 | 00:00:00 | | 2009-11-02 | 23,600 | 78.50 | 79.22 | 77.81 | 77.89 | 00:00:00 | | 2009-11-03 | 52,800 | 79.00 | 79.00 | 75.15 | 78.00 | 00:00:00 | | 2009-11-04 | 18,300 | 79.40 | 80.51 | 78.20 | 79.55 | 00:00:00 | | 2009-11-05 | 22,100 | 78.50 | 79.15 | 77.25 | 79.15 | 00:00:00 | | 2009-11-06 | 17,800 | 78.90 | 79.75 | 77.94 | 79.40 | 00:00:00 | | 2009-11-09 | 46,400 | 82.00 | 83.95 | 82.00 | 83.05 | 00:00:00 | | 2009-11-10 | 14,700 | 83.21 | 83.92 | 82.60 | 83.11 | 00:00:00 | | 2009-11-11 | 20,700 | 83.80 | 84.26 | 82.75 | 83.00 | 00:00:00 | | 2009-11-12 | 22,100 | 82.70 | 84.30 | 82.35 | 83.50 | 00:00:00 | | 2009-11-13 | 10,500 | 83.70 | 84.40 | 83.32 | 84.00 | 00:00:00 | | 2009-11-16 | 35,400 | 84.50 | 86.17 | 84.50 | 85.75 | 00:00:00 | | 2009-11-17 | 26,500 | 85.00 | 85.66 | 84.57 | 85.25 | 00:00:00 | | 2009-11-18 | 15,300 | 85.00 | 85.48 | 84.04 | 84.49 | 00:00:00 | | 2009-11-19 | 15,300 | 84.10 | 85.20 | 83.65 | 83.90 | 00:00:00 | | 2009-11-20 | 20,500 | 84.10 | 84.53 | 82.91 | 83.15 | 00:00:00 | | 2009-11-23 | 12,900 | 84.00 | 85.50 | 84.00 | 84.80 | 00:00:00 | | 2009-11-24 | 10,000 | 84.50 | 85.40 | 84.22 | 85.03 | 00:00:00 | | 2009-11-25 | 13,100 | 85.70 | 86.15 | 84.61 | 84.85 | 00:00:00 | | 2009-11-26 | 37,900 | 84.80 | 84.88 | 81.46 | 81.86 | 00:00:00 | | 2009-11-27 | 28,500 | 80.40 | 83.19 | 80.01 | 82.60 | 00:00:00 | | 2009-11-30 | 14,500 | 83.95 | 83.95 | 81.67 | 81.90 | 00:00:00 | | 2009-12-01 | 17,900 | 83.20 | 84.65 | 83.19 | 84.50 | 00:00:00 | | 2009-12-02 | 10,700 | 84.70 | 84.94 | 83.81 | 84.20 | 00:00:00 | | 2009-12-03 | 22,900 | 84.90 | 85.85 | 84.28 | 84.47 | 00:00:00 | | 2009-12-04 | 13,900 | 83.90 | 85.44 | 83.25 | 84.30 | 00:00:00 | | 2009-12-07 | 8,500 | 84.20 | 84.59 | 83.57 | 83.90 | 00:00:00 | | 2009-12-08 | 18,400 | 83.60 | 84.25 | 82.01 | 82.86 | 00:00:00 | | 2009-12-09 | 17,500 | 82.55 | 83.32 | 80.92 | 81.57 | 00:00:00 | | 2009-12-10 | 14,300 | 81.90 | 83.82 | 81.87 | 83.00 | 00:00:00 | | 2009-12-11 | 22,200 | 83.08 | 85.25 | 83.08 | 85.15 | 00:00:00 | | 2009-12-14 | 17,300 | 85.50 | 86.03 | 84.58 | 85.25 | 00:00:00 | | 2009-12-15 | 14,000 | 85.30 | 85.49 | 83.16 | 84.42 | 00:00:00 | | 2009-12-16 | 26,800 | 84.75 | 86.45 | 84.75 | 86.36 | 00:00:00 | | 2009-12-17 | 22,000 | 86.10 | 86.78 | 85.21 | 85.37 | 00:00:00 | | 2009-12-18 | 17,500 | 85.55 | 85.78 | 84.15 | 84.55 | 00:00:00 | | 2009-12-21 | 22,400 | 84.95 | 86.37 | 84.37 | 85.85 | 00:00:00 | | 2009-12-22 | 48,200 | 86.00 | 87.73 | 86.00 | 87.30 | 00:00:00 | | 2009-12-23 | 27,300 | 87.87 | 88.06 | 86.70 | 87.46 | 00:00:00 | | 2009-12-28 | 24,800 | 87.70 | 88.60 | 87.70 | 88.16 | 00:00:00 | | 2009-12-29 | 21,400 | 88.45 | 88.65 | 87.55 | 87.55 | 00:00:00 | | 2009-12-30 | 10,600 | 87.98 | 88.30 | 87.40 | 87.63 | 00:00:00 | | 2010-01-04 | 27,300 | 87.50 | 88.87 | 87.50 | 88.43 | 00:00:00 | | 2010-01-05 | 23,900 | 88.20 | 89.62 | 88.20 | 88.75 | 00:00:00 | | 2010-01-06 | 8,700 | 89.00 | 89.74 | 88.70 | 89.45 | 00:00:00 | | 2010-01-07 | 12,400 | 89.50 | 89.50 | 88.40 | 88.76 | 00:00:00 | | 2010-01-08 | 19,900 | 89.35 | 89.35 | 86.70 | 88.00 | 00:00:00 | | 2010-01-11 | 19,200 | 88.35 | 88.70 | 86.65 | 86.85 | 00:00:00 | | 2010-01-12 | 23,000 | 87.00 | 87.74 | 86.11 | 86.34 | 00:00:00 | | 2010-01-13 | 10,200 | 87.00 | 87.46 | 86.75 | 87.15 | 00:00:00 | | 2010-01-14 | 15,300 | 87.45 | 87.45 | 85.40 | 85.90 | 00:00:00 | | 2010-01-15 | 34,000 | 86.00 | 86.53 | 84.35 | 84.69 | 00:00:00 | | 2010-01-18 | 14,300 | 85.05 | 86.10 | 84.67 | 84.95 | 00:00:00 | | 2010-01-19 | 18,200 | 85.30 | 85.55 | 83.52 | 85.55 | 00:00:00 | | 2010-01-20 | 39,200 | 85.00 | 85.41 | 82.80 | 83.40 | 00:00:00 | | 2010-01-21 | 45,000 | 83.65 | 83.67 | 81.30 | 81.88 | 00:00:00 | | 2010-01-22 | 39,600 | 81.35 | 82.69 | 80.89 | 81.00 | 00:00:00 | | 2010-01-25 | 22,300 | 80.60 | 81.70 | 80.01 | 81.14 | 00:00:00 | | 2010-01-26 | 25,100 | 80.80 | 81.50 | 79.85 | 81.20 | 00:00:00 | | 2010-01-27 | 17,500 | 81.30 | 81.30 | 79.87 | 80.56 | 00:00:00 | | 2010-01-28 | 15,200 | 82.30 | 82.35 | 79.52 | 80.20 | 00:00:00 | | 2010-01-29 | 11,500 | 80.35 | 81.05 | 79.97 | 80.40 | 00:00:00 | | 2010-02-01 | 11,600 | 80.50 | 80.82 | 79.80 | 80.60 | 00:00:00 | | 2010-02-02 | 10,800 | 81.30 | 81.80 | 80.45 | 81.80 | 00:00:00 | | 2010-02-03 | 14,800 | 81.80 | 81.92 | 80.05 | 80.60 | 00:00:00 | | 2010-02-04 | 28,800 | 80.80 | 81.84 | 78.75 | 79.25 | 00:00:00 | | 2010-02-05 | 54,800 | 79.20 | 79.20 | 76.80 | 77.24 | 00:00:00 | | 2010-02-08 | 26,900 | 78.20 | 78.88 | 76.97 | 77.95 | 00:00:00 | | 2010-02-09 | 23,600 | 78.00 | 79.65 | 77.37 | 79.39 | 00:00:00 | | 2010-02-10 | 13,200 | 79.90 | 80.15 | 78.75 | 79.44 | 00:00:00 | | 2010-02-11 | 9,300 | 80.00 | 80.00 | 78.01 | 79.25 | 00:00:00 | | 2010-02-12 | 8,700 | 79.50 | 79.50 | 78.28 | 78.95 | 00:00:00 | | 2010-02-15 | 4,800 | 79.00 | 79.88 | 79.00 | 79.74 | 00:00:00 | | 2010-02-16 | 22,100 | 80.30 | 81.01 | 80.20 | 80.99 | 00:00:00 | | 2010-02-17 | 14,600 | 81.80 | 82.57 | 81.40 | 82.20 | 00:00:00 | | 2010-02-18 | 13,300 | 82.10 | 83.45 | 81.64 | 82.88 | 00:00:00 | | 2010-02-19 | 14,300 | 82.00 | 82.69 | 81.75 | 82.41 | 00:00:00 | | 2010-02-22 | 13,500 | 82.60 | 83.25 | 81.98 | 82.45 | 00:00:00 | | 2010-02-23 | 10,600 | 82.50 | 83.00 | 81.20 | 81.59 | 00:00:00 | | 2010-02-24 | 12,200 | 82.00 | 82.85 | 81.79 | 82.85 | 00:00:00 | | 2010-02-25 | 33,500 | 82.50 | 83.20 | 81.70 | 82.80 | 00:00:00 | | 2010-02-26 | 24,400 | 83.05 | 84.95 | 82.80 | 84.45 | 00:00:00 | | 2010-03-01 | 32,300 | 85.80 | 86.40 | 85.03 | 86.19 | 00:00:00 | | 2010-03-02 | 35,900 | 86.40 | 87.23 | 85.86 | 86.68 | 00:00:00 | | 2010-03-03 | 21,900 | 87.40 | 88.14 | 87.20 | 87.80 | 00:00:00 | | 2010-03-04 | 19,300 | 86.70 | 87.50 | 86.57 | 86.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
