|
 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 | | 2012-01-16 | 14,200 | 77.70 | 78.62 | 76.76 | 78.55 | 00:00:00 | | 2012-01-17 | 32,900 | 78.75 | 80.27 | 78.75 | 79.51 | 00:00:00 | | 2012-01-18 | 17,700 | 79.75 | 81.81 | 79.37 | 80.55 | 00:00:00 | | 2012-01-19 | 30,700 | 80.45 | 83.93 | 80.45 | 83.34 | 00:00:00 | | 2012-01-20 | 18,800 | 83.58 | 84.25 | 82.40 | 84.15 | 00:00:00 | | 2012-01-23 | 32,200 | 83.75 | 86.88 | 83.30 | 84.75 | 00:00:00 | | 2012-01-24 | 17,000 | 85.00 | 85.31 | 83.46 | 84.44 | 00:00:00 | | 2012-01-25 | 22,000 | 85.45 | 85.70 | 83.68 | 85.16 | 00:00:00 | | 2012-01-26 | 12,600 | 85.21 | 86.38 | 84.56 | 85.54 | 00:00:00 | | 2012-01-27 | 12,500 | 84.80 | 85.54 | 84.62 | 85.25 | 00:00:00 | | 2012-01-30 | 21,000 | 84.30 | 84.52 | 82.30 | 83.30 | 00:00:00 | | 2012-01-31 | 14,400 | 83.75 | 85.16 | 83.75 | 84.56 | 00:00:00 | | 2012-02-01 | 18,900 | 84.40 | 86.79 | 84.08 | 86.65 | 00:00:00 | | 2012-02-02 | 19,700 | 86.40 | 87.45 | 86.00 | 86.70 | 00:00:00 | | 2012-02-03 | 16,200 | 87.05 | 88.82 | 86.65 | 88.50 | 00:00:00 | | 2012-02-06 | 15,700 | 88.18 | 88.25 | 87.07 | 87.85 | 00:00:00 | | 2012-02-07 | 14,200 | 87.99 | 89.20 | 87.71 | 88.78 | 00:00:00 | | 2012-02-08 | 25,800 | 89.20 | 90.00 | 88.87 | 89.50 | 00:00:00 | | 2012-02-09 | 11,800 | 89.51 | 90.00 | 87.30 | 88.35 | 00:00:00 | | 2012-02-10 | 15,300 | 87.80 | 88.10 | 86.14 | 86.55 | 00:00:00 | | 2012-02-13 | 31,700 | 87.80 | 88.64 | 87.60 | 88.20 | 00:00:00 | | 2012-02-14 | 5,900 | 87.70 | 88.42 | 87.00 | 87.20 | 00:00:00 | | 2012-02-15 | 10,300 | 87.75 | 89.10 | 87.70 | 87.70 | 00:00:00 | | 2012-02-16 | 13,500 | 86.98 | 88.45 | 86.35 | 88.45 | 00:00:00 | | 2012-02-17 | 23,200 | 88.35 | 90.08 | 88.35 | 89.30 | 00:00:00 | | 2012-02-20 | 18,100 | 90.64 | 91.50 | 89.88 | 91.50 | 00:00:00 | | 2012-02-21 | 16,800 | 91.48 | 91.80 | 89.76 | 90.70 | 00:00:00 | | 2012-02-22 | 13,800 | 90.80 | 90.99 | 88.82 | 89.30 | 00:00:00 | | 2012-02-23 | 18,200 | 88.35 | 91.96 | 88.35 | 89.90 | 00:00:00 | | 2012-02-24 | 11,200 | 91.30 | 91.51 | 90.25 | 91.10 | 00:00:00 | | 2012-02-27 | 9,200 | 90.85 | 91.65 | 89.98 | 91.29 | 00:00:00 | | 2012-02-28 | 16,400 | 91.95 | 92.30 | 90.60 | 91.40 | 00:00:00 | | 2012-02-29 | 16,200 | 91.65 | 92.64 | 90.70 | 90.98 | 00:00:00 | | 2012-03-01 | 7,600 | 90.50 | 92.00 | 90.50 | 91.25 | 00:00:00 | | 2012-03-02 | 5,500 | 91.78 | 91.78 | 90.92 | 91.15 | 00:00:00 | | 2012-03-05 | 11,800 | 90.65 | 90.65 | 89.35 | 89.91 | 00:00:00 | | 2012-03-06 | 43,000 | 89.80 | 89.98 | 85.20 | 85.70 | 00:00:00 | | 2012-03-07 | 14,700 | 85.76 | 87.14 | 85.76 | 87.14 | 00:00:00 | | 2012-03-08 | 12,100 | 87.69 | 88.65 | 86.88 | 88.60 | 00:00:00 | | 2012-03-09 | 10,700 | 88.95 | 89.17 | 88.18 | 88.80 | 00:00:00 | | 2012-03-12 | 9,400 | 88.05 | 89.45 | 87.83 | 89.35 | 00:00:00 | | 2012-03-13 | 11,200 | 89.85 | 90.77 | 89.73 | 90.26 | 00:00:00 | | 2012-03-14 | 12,700 | 90.80 | 91.85 | 90.55 | 91.32 | 00:00:00 | | 2012-03-15 | 11,500 | 91.40 | 92.75 | 91.33 | 92.35 | 00:00:00 | | 2012-03-16 | 20,100 | 92.48 | 94.69 | 92.31 | 93.95 | 00:00:00 | | 2012-03-19 | 18,400 | 93.70 | 94.89 | 93.65 | 94.72 | 00:00:00 | | 2012-03-20 | 15,000 | 94.70 | 94.84 | 92.38 | 92.70 | 00:00:00 | | 2012-03-21 | 8,100 | 93.25 | 93.69 | 91.70 | 92.70 | 00:00:00 | | 2012-03-22 | 16,400 | 92.55 | 93.13 | 90.43 | 91.65 | 00:00:00 | | 2012-03-23 | 13,200 | 91.30 | 91.98 | 89.46 | 91.70 | 00:00:00 | | 2012-03-26 | 12,900 | 91.70 | 92.88 | 90.26 | 92.86 | 00:00:00 | | 2012-03-27 | 9,600 | 93.10 | 93.80 | 91.87 | 92.29 | 00:00:00 | | 2012-03-28 | 6,100 | 92.00 | 93.14 | 90.26 | 91.35 | 00:00:00 | | 2012-03-29 | 13,100 | 90.85 | 91.40 | 88.75 | 89.65 | 00:00:00 | | 2012-03-30 | 18,800 | 90.10 | 90.80 | 88.58 | 89.90 | 00:00:00 | | 2012-04-02 | 7,900 | 90.50 | 91.09 | 89.00 | 91.00 | 00:00:00 | | 2012-04-03 | 7,200 | 91.10 | 91.68 | 89.66 | 89.91 | 00:00:00 | | 2012-04-04 | 17,600 | 89.00 | 89.52 | 86.79 | 87.51 | 00:00:00 | | 2012-04-05 | 25,300 | 87.95 | 87.95 | 85.13 | 86.01 | 00:00:00 | | 2012-04-06 | 0 | 86.01 | 86.01 | 86.01 | 86.01 | 00:00:00 | | 2012-04-09 | 0 | 86.01 | 86.01 | 86.01 | 86.01 | 00:00:00 | | 2012-04-10 | 36,200 | 85.10 | 85.91 | 83.28 | 83.39 | 00:00:00 | | 2012-04-11 | 15,200 | 83.35 | 85.18 | 83.34 | 84.75 | 00:00:00 | | 2012-04-12 | 22,900 | 84.70 | 84.99 | 82.44 | 84.30 | 00:00:00 | | 2012-04-13 | 22,000 | 84.56 | 84.56 | 81.49 | 82.30 | 00:00:00 | | 2012-04-16 | 15,300 | 81.99 | 82.72 | 80.76 | 82.56 | 00:00:00 | | 2012-04-17 | 19,900 | 82.20 | 85.35 | 82.05 | 85.15 | 00:00:00 | | 2012-04-18 | 7,400 | 84.99 | 85.16 | 83.96 | 84.00 | 00:00:00 | | 2012-04-19 | 9,700 | 84.25 | 84.84 | 83.00 | 83.41 | 00:00:00 | | 2012-04-20 | 13,400 | 83.50 | 85.15 | 83.08 | 84.55 | 00:00:00 | | 2012-04-23 | 18,200 | 84.55 | 84.55 | 81.48 | 82.59 | 00:00:00 | | 2012-04-24 | 11,900 | 82.72 | 83.24 | 81.74 | 82.89 | 00:00:00 | | 2012-04-25 | 8,100 | 83.10 | 85.22 | 83.10 | 84.35 | 00:00:00 | | 2012-04-26 | 6,100 | 84.80 | 85.10 | 82.65 | 84.10 | 00:00:00 | | 2012-04-27 | 7,400 | 83.80 | 85.40 | 82.50 | 85.25 | 00:00:00 | | 2012-04-30 | 16,400 | 85.30 | 85.80 | 84.00 | 84.20 | 00:00:00 | | 2012-05-01 | 0 | 84.20 | 84.20 | 84.20 | 84.20 | 00:00:00 | | 2012-05-02 | 14,500 | 84.92 | 85.49 | 83.94 | 84.63 | 00:00:00 | | 2012-05-03 | 23,000 | 84.79 | 86.59 | 84.59 | 84.81 | 00:00:00 | | 2012-05-04 | 25,700 | 84.60 | 85.20 | 83.96 | 84.20 | 00:00:00 | | 2012-05-07 | 22,900 | 82.00 | 85.00 | 81.50 | 84.69 | 00:00:00 | | 2012-05-08 | 28,000 | 84.53 | 85.11 | 82.96 | 83.84 | 00:00:00 | | 2012-05-09 | 21,800 | 83.92 | 85.17 | 81.47 | 83.44 | 00:00:00 | | 2012-05-10 | 44,900 | 79.99 | 80.51 | 78.77 | 80.05 | 00:00:00 | | 2012-05-11 | 17,200 | 79.60 | 80.11 | 78.71 | 79.78 | 00:00:00 | | 2012-05-14 | 20,600 | 79.80 | 79.80 | 76.29 | 76.92 | 00:00:00 | | 2012-05-15 | 25,600 | 77.10 | 78.53 | 76.33 | 76.70 | 00:00:00 | | 2012-05-16 | 13,200 | 76.00 | 77.38 | 75.10 | 76.33 | 00:00:00 | | 2012-05-17 | 7,900 | 76.20 | 76.63 | 74.30 | 74.70 | 00:00:00 | | 2012-05-18 | 12,100 | 73.40 | 76.36 | 73.40 | 74.90 | 00:00:00 | | 2012-05-21 | 15,600 | 75.05 | 76.19 | 74.80 | 75.93 | 00:00:00 | | 2012-05-22 | 15,300 | 76.43 | 77.50 | 76.17 | 77.07 | 00:00:00 | | 2012-05-23 | 11,800 | 75.55 | 76.60 | 75.00 | 75.51 | 00:00:00 | | 2012-05-24 | 7,700 | 76.07 | 76.25 | 74.85 | 75.20 | 00:00:00 | | 2012-05-25 | 21,800 | 75.40 | 77.00 | 75.20 | 75.50 | 00:00:00 | | 2012-05-28 | 4,000 | 76.01 | 76.40 | 75.00 | 75.36 | 00:00:00 | | 2012-05-29 | 12,400 | 75.80 | 75.80 | 74.20 | 74.86 | 00:00:00 | | 2012-05-30 | 15,400 | 74.90 | 75.20 | 72.81 | 73.33 | 00:00:00 | | 2012-05-31 | 11,800 | 73.35 | 73.50 | 72.36 | 73.20 | 00:00:00 | | 2012-06-01 | 29,500 | 72.85 | 73.01 | 69.07 | 70.10 | 00:00:00 | | 2012-06-04 | 25,200 | 69.30 | 70.75 | 68.51 | 70.09 | 00:00:00 | | 2012-06-05 | 15,200 | 70.61 | 70.85 | 69.35 | 70.39 | 00:00:00 | | 2012-06-06 | 16,500 | 71.00 | 72.60 | 70.59 | 72.41 | 00:00:00 | | 2012-06-07 | 9,400 | 72.60 | 73.86 | 71.99 | 72.99 | 00:00:00 | | 2012-06-08 | 11,900 | 71.65 | 72.80 | 71.15 | 72.70 | 00:00:00 | | 2012-06-11 | 12,900 | 74.85 | 75.03 | 72.39 | 72.69 | 00:00:00 | | 2012-06-12 | 9,900 | 71.95 | 72.83 | 71.50 | 72.09 | 00:00:00 | | 2012-06-13 | 6,900 | 72.60 | 73.06 | 71.75 | 72.40 | 00:00:00 | | 2012-06-14 | 3,900 | 72.29 | 73.14 | 72.18 | 72.85 | 00:00:00 | | 2012-06-15 | 22,400 | 73.06 | 75.35 | 73.02 | 74.55 | 00:00:00 | | 2012-06-18 | 22,900 | 76.08 | 76.40 | 73.67 | 74.19 | 00:00:00 | | 2012-06-19 | 7,400 | 73.98 | 75.30 | 73.07 | 75.20 | 00:00:00 | | 2012-06-20 | 16,700 | 74.99 | 76.60 | 74.87 | 76.19 | 00:00:00 | | 2012-06-21 | 15,100 | 75.30 | 77.95 | 75.30 | 75.91 | 00:00:00 | | 2012-06-22 | 3,000 | 75.80 | 76.46 | 75.05 | 75.60 | 00:00:00 | | 2012-06-25 | 9,900 | 75.70 | 76.12 | 73.30 | 73.74 | 00:00:00 | | 2012-06-26 | 4,600 | 73.70 | 74.85 | 73.38 | 74.46 | 00:00:00 | | 2012-06-27 | 6,400 | 74.35 | 75.60 | 74.35 | 75.48 | 00:00:00 | | 2012-06-28 | 3,300 | 75.50 | 76.00 | 73.93 | 74.50 | 00:00:00 | | 2012-06-29 | 19,600 | 76.10 | 79.24 | 76.10 | 79.00 | 00:00:00 | | 2012-07-02 | 16,100 | 78.71 | 80.88 | 78.71 | 80.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
