|
 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 | | 2010-03-04 | 19,300 | 86.70 | 87.50 | 86.57 | 86.81 | 00:00:00 | | 2010-03-05 | 19,600 | 87.10 | 88.14 | 86.72 | 88.00 | 00:00:00 | | 2010-03-08 | 20,000 | 88.14 | 88.70 | 87.85 | 88.00 | 00:00:00 | | 2010-03-09 | 16,300 | 88.00 | 88.33 | 87.15 | 87.90 | 00:00:00 | | 2010-03-10 | 17,000 | 88.00 | 88.44 | 87.62 | 88.30 | 00:00:00 | | 2010-03-11 | 9,600 | 88.40 | 88.40 | 87.60 | 87.98 | 00:00:00 | | 2010-03-12 | 21,700 | 88.04 | 88.98 | 87.78 | 87.88 | 00:00:00 | | 2010-03-15 | 11,600 | 88.12 | 88.34 | 87.68 | 88.07 | 00:00:00 | | 2010-03-16 | 17,100 | 88.30 | 89.40 | 88.15 | 88.95 | 00:00:00 | | 2010-03-17 | 24,600 | 89.50 | 90.34 | 89.50 | 89.89 | 00:00:00 | | 2010-03-18 | 14,400 | 89.60 | 90.31 | 89.25 | 89.50 | 00:00:00 | | 2010-03-19 | 13,700 | 89.90 | 90.30 | 88.87 | 88.98 | 00:00:00 | | 2010-03-22 | 18,500 | 89.00 | 89.00 | 87.30 | 88.36 | 00:00:00 | | 2010-03-23 | 8,000 | 88.70 | 88.80 | 88.00 | 88.68 | 00:00:00 | | 2010-03-24 | 16,000 | 89.50 | 90.12 | 88.35 | 88.87 | 00:00:00 | | 2010-03-25 | 24,400 | 89.50 | 91.12 | 89.13 | 90.59 | 00:00:00 | | 2010-03-26 | 24,500 | 90.70 | 92.77 | 90.70 | 92.35 | 00:00:00 | | 2010-03-29 | 18,100 | 92.50 | 93.44 | 92.28 | 93.12 | 00:00:00 | | 2010-03-30 | 19,100 | 93.30 | 93.83 | 93.01 | 93.20 | 00:00:00 | | 2010-03-31 | 13,200 | 92.90 | 93.36 | 92.10 | 92.95 | 00:00:00 | | 2010-04-01 | 18,100 | 93.70 | 94.04 | 93.16 | 93.75 | 00:00:00 | | 2010-04-06 | 21,200 | 94.75 | 95.65 | 94.31 | 95.41 | 00:00:00 | | 2010-04-07 | 12,700 | 95.80 | 95.99 | 94.82 | 95.60 | 00:00:00 | | 2010-04-08 | 32,400 | 95.00 | 95.00 | 92.60 | 94.30 | 00:00:00 | | 2010-04-09 | 14,600 | 94.50 | 94.58 | 92.78 | 93.80 | 00:00:00 | | 2010-04-12 | 16,900 | 94.45 | 94.69 | 93.85 | 94.53 | 00:00:00 | | 2010-04-13 | 15,200 | 94.00 | 94.08 | 93.16 | 93.48 | 00:00:00 | | 2010-04-14 | 11,500 | 94.30 | 94.60 | 93.90 | 94.33 | 00:00:00 | | 2010-04-15 | 15,200 | 94.40 | 94.49 | 93.40 | 93.81 | 00:00:00 | | 2010-04-16 | 31,200 | 93.35 | 94.25 | 91.80 | 92.00 | 00:00:00 | | 2010-04-19 | 18,300 | 91.70 | 92.46 | 91.20 | 92.03 | 00:00:00 | | 2010-04-20 | 17,800 | 92.50 | 93.07 | 91.30 | 92.75 | 00:00:00 | | 2010-04-21 | 31,400 | 93.08 | 93.08 | 90.60 | 91.39 | 00:00:00 | | 2010-04-22 | 51,600 | 91.10 | 91.48 | 88.44 | 89.50 | 00:00:00 | | 2010-04-23 | 19,700 | 89.50 | 90.33 | 88.87 | 89.52 | 00:00:00 | | 2010-04-26 | 35,100 | 90.45 | 90.60 | 88.90 | 89.35 | 00:00:00 | | 2010-04-27 | 49,400 | 89.30 | 89.77 | 86.35 | 86.95 | 00:00:00 | | 2010-04-28 | 83,300 | 86.20 | 86.60 | 81.60 | 84.65 | 00:00:00 | | 2010-04-29 | 31,000 | 84.50 | 87.10 | 84.50 | 87.04 | 00:00:00 | | 2010-04-30 | 39,500 | 87.25 | 87.97 | 85.48 | 86.30 | 00:00:00 | | 2010-05-03 | 51,000 | 87.00 | 87.45 | 85.69 | 87.29 | 00:00:00 | | 2010-05-04 | 65,800 | 87.35 | 87.35 | 83.91 | 84.50 | 00:00:00 | | 2010-05-05 | 40,400 | 84.00 | 86.75 | 82.82 | 84.50 | 00:00:00 | | 2010-05-06 | 75,700 | 79.80 | 82.94 | 78.37 | 78.80 | 00:00:00 | | 2010-05-07 | 90,000 | 76.80 | 80.00 | 75.90 | 76.79 | 00:00:00 | | 2010-05-10 | 62,300 | 80.20 | 83.70 | 79.50 | 82.49 | 00:00:00 | | 2010-05-11 | 29,100 | 81.30 | 82.80 | 80.68 | 82.72 | 00:00:00 | | 2010-05-12 | 31,200 | 82.85 | 85.87 | 82.75 | 85.28 | 00:00:00 | | 2010-05-13 | 27,700 | 86.49 | 87.17 | 85.76 | 86.77 | 00:00:00 | | 2010-05-14 | 30,500 | 86.00 | 86.36 | 82.50 | 83.69 | 00:00:00 | | 2010-05-17 | 20,500 | 83.50 | 85.10 | 82.92 | 83.45 | 00:00:00 | | 2010-05-18 | 19,600 | 84.30 | 85.26 | 84.05 | 84.90 | 00:00:00 | | 2010-05-19 | 27,500 | 83.50 | 84.47 | 81.62 | 82.80 | 00:00:00 | | 2010-05-20 | 37,500 | 82.50 | 83.75 | 79.90 | 81.15 | 00:00:00 | | 2010-05-21 | 35,700 | 80.90 | 81.67 | 78.80 | 81.20 | 00:00:00 | | 2010-05-24 | 3,800 | 81.70 | 81.75 | 79.58 | 80.57 | 00:00:00 | | 2010-05-25 | 28,800 | 78.50 | 79.48 | 77.70 | 78.90 | 00:00:00 | | 2010-05-26 | 29,800 | 80.00 | 80.19 | 78.20 | 78.70 | 00:00:00 | | 2010-05-27 | 24,000 | 79.00 | 81.87 | 78.56 | 81.60 | 00:00:00 | | 2010-05-28 | 11,700 | 81.25 | 81.99 | 80.82 | 81.20 | 00:00:00 | | 2010-05-31 | 10,000 | 81.18 | 81.95 | 81.05 | 81.50 | 00:00:00 | | 2010-06-01 | 12,500 | 81.00 | 81.89 | 79.55 | 81.55 | 00:00:00 | | 2010-06-02 | 11,600 | 80.50 | 81.35 | 79.72 | 81.17 | 00:00:00 | | 2010-06-03 | 10,200 | 82.30 | 82.92 | 81.09 | 81.32 | 00:00:00 | | 2010-06-04 | 18,700 | 81.75 | 82.58 | 78.79 | 79.33 | 00:00:00 | | 2010-06-07 | 16,400 | 78.80 | 80.19 | 78.20 | 79.40 | 00:00:00 | | 2010-06-08 | 15,300 | 79.25 | 79.40 | 77.57 | 78.39 | 00:00:00 | | 2010-06-09 | 10,400 | 79.40 | 80.52 | 78.33 | 80.52 | 00:00:00 | | 2010-06-10 | 15,400 | 79.80 | 81.55 | 79.30 | 80.93 | 00:00:00 | | 2010-06-11 | 7,700 | 81.45 | 81.65 | 80.05 | 81.50 | 00:00:00 | | 2010-06-14 | 20,700 | 82.00 | 83.20 | 82.00 | 82.60 | 00:00:00 | | 2010-06-15 | 26,900 | 82.20 | 84.74 | 82.20 | 84.60 | 00:00:00 | | 2010-06-16 | 15,800 | 84.95 | 85.17 | 84.40 | 85.00 | 00:00:00 | | 2010-06-17 | 11,300 | 84.61 | 85.45 | 84.05 | 84.60 | 00:00:00 | | 2010-06-18 | 9,300 | 84.40 | 85.39 | 84.10 | 84.20 | 00:00:00 | | 2010-06-21 | 13,500 | 85.20 | 85.76 | 84.75 | 85.03 | 00:00:00 | | 2010-06-22 | 13,300 | 84.55 | 85.20 | 83.60 | 84.88 | 00:00:00 | | 2010-06-23 | 11,800 | 84.40 | 84.40 | 82.89 | 83.65 | 00:00:00 | | 2010-06-24 | 8,800 | 84.00 | 84.00 | 82.10 | 82.71 | 00:00:00 | | 2010-06-25 | 7,900 | 82.50 | 83.22 | 81.57 | 82.70 | 00:00:00 | | 2010-06-28 | 6,800 | 82.65 | 83.50 | 82.20 | 83.10 | 00:00:00 | | 2010-06-29 | 15,100 | 81.60 | 82.39 | 80.94 | 81.48 | 00:00:00 | | 2010-06-30 | 13,700 | 81.50 | 81.96 | 80.70 | 81.62 | 00:00:00 | | 2010-07-01 | 25,400 | 80.50 | 81.25 | 79.10 | 80.25 | 00:00:00 | | 2010-07-02 | 19,300 | 80.60 | 81.30 | 79.44 | 80.30 | 00:00:00 | | 2010-07-05 | 16,500 | 80.80 | 80.80 | 79.39 | 79.75 | 00:00:00 | | 2010-07-06 | 16,600 | 80.00 | 82.56 | 79.98 | 81.20 | 00:00:00 | | 2010-07-07 | 9,800 | 80.70 | 82.40 | 80.15 | 82.40 | 00:00:00 | | 2010-07-08 | 15,900 | 82.60 | 83.69 | 82.50 | 83.13 | 00:00:00 | | 2010-07-09 | 14,400 | 83.60 | 84.57 | 83.60 | 83.95 | 00:00:00 | | 2010-07-12 | 9,000 | 83.90 | 85.17 | 83.85 | 84.55 | 00:00:00 | | 2010-07-13 | 13,900 | 84.90 | 85.80 | 84.42 | 85.65 | 00:00:00 | | 2010-07-14 | 33,000 | 85.80 | 87.35 | 85.80 | 86.79 | 00:00:00 | | 2010-07-15 | 37,600 | 86.30 | 87.70 | 85.50 | 86.38 | 00:00:00 | | 2010-07-16 | 15,100 | 86.35 | 87.62 | 84.45 | 84.90 | 00:00:00 | | 2010-07-19 | 7,800 | 84.50 | 85.64 | 84.19 | 84.65 | 00:00:00 | | 2010-07-20 | 8,100 | 85.00 | 85.80 | 83.86 | 84.48 | 00:00:00 | | 2010-07-21 | 4,700 | 84.65 | 85.73 | 84.00 | 84.40 | 00:00:00 | | 2010-07-22 | 13,500 | 84.30 | 86.90 | 83.50 | 86.27 | 00:00:00 | | 2010-07-23 | 14,200 | 86.20 | 87.87 | 86.20 | 86.80 | 00:00:00 | | 2010-07-26 | 14,700 | 87.20 | 87.99 | 86.84 | 87.81 | 00:00:00 | | 2010-07-27 | 40,800 | 87.90 | 89.83 | 87.90 | 89.20 | 00:00:00 | | 2010-07-28 | 25,600 | 89.30 | 91.05 | 88.61 | 89.00 | 00:00:00 | | 2010-07-29 | 29,400 | 88.90 | 90.81 | 88.30 | 88.87 | 00:00:00 | | 2010-07-30 | 13,800 | 88.10 | 89.65 | 87.51 | 88.70 | 00:00:00 | | 2010-08-02 | 25,300 | 89.89 | 91.50 | 89.65 | 91.20 | 00:00:00 | | 2010-08-03 | 14,200 | 90.82 | 91.25 | 90.45 | 90.80 | 00:00:00 | | 2010-08-04 | 14,700 | 90.80 | 91.88 | 90.10 | 91.45 | 00:00:00 | | 2010-08-05 | 21,200 | 90.90 | 90.90 | 89.75 | 90.25 | 00:00:00 | | 2010-08-06 | 13,500 | 90.70 | 91.57 | 89.67 | 90.25 | 00:00:00 | | 2010-08-09 | 12,400 | 91.00 | 91.47 | 90.65 | 91.15 | 00:00:00 | | 2010-08-10 | 11,600 | 90.85 | 90.85 | 89.41 | 89.81 | 00:00:00 | | 2010-08-11 | 27,900 | 89.00 | 89.20 | 86.86 | 87.10 | 00:00:00 | | 2010-08-12 | 16,400 | 86.55 | 87.51 | 86.05 | 86.64 | 00:00:00 | | 2010-08-13 | 15,200 | 87.55 | 87.55 | 85.56 | 86.90 | 00:00:00 | | 2010-08-16 | 13,500 | 86.88 | 87.00 | 84.85 | 86.33 | 00:00:00 | | 2010-08-17 | 12,800 | 86.59 | 87.09 | 85.93 | 87.00 | 00:00:00 | | 2010-08-18 | 11,000 | 86.50 | 86.55 | 85.58 | 86.49 | 00:00:00 | | 2010-08-19 | 21,300 | 87.10 | 87.10 | 83.92 | 84.41 | 00:00:00 | | 2010-08-20 | 39,700 | 84.35 | 84.58 | 81.80 | 82.65 | 00:00:00 | | 2010-08-23 | 15,800 | 82.80 | 83.30 | 81.86 | 82.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
