|
 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 | | 2012-07-02 | 16,100 | 78.71 | 80.88 | 78.71 | 80.30 | 00:00:00 | | 2012-07-03 | 12,000 | 80.25 | 82.10 | 80.25 | 80.90 | 00:00:00 | | 2012-07-04 | 9,200 | 80.90 | 81.51 | 79.65 | 80.40 | 00:00:00 | | 2012-07-05 | 8,700 | 80.30 | 80.73 | 78.70 | 79.20 | 00:00:00 | | 2012-07-06 | 9,300 | 79.31 | 79.80 | 77.80 | 78.08 | 00:00:00 | | 2012-07-09 | 9,200 | 77.70 | 78.63 | 77.29 | 78.20 | 00:00:00 | | 2012-07-10 | 8,800 | 76.75 | 79.45 | 76.75 | 78.60 | 00:00:00 | | 2012-07-11 | 5,400 | 78.02 | 78.66 | 77.43 | 78.35 | 00:00:00 | | 2012-07-12 | 6,400 | 77.68 | 78.24 | 76.84 | 77.68 | 00:00:00 | | 2012-07-13 | 8,200 | 78.01 | 79.01 | 77.53 | 78.95 | 00:00:00 | | 2012-07-16 | 6,000 | 79.71 | 79.90 | 78.81 | 79.90 | 00:00:00 | | 2012-07-17 | 13,700 | 79.85 | 80.76 | 79.14 | 80.00 | 00:00:00 | | 2012-07-18 | 6,200 | 80.19 | 80.88 | 79.86 | 80.55 | 00:00:00 | | 2012-07-19 | 12,600 | 80.86 | 81.15 | 80.03 | 80.85 | 00:00:00 | | 2012-07-20 | 11,200 | 80.55 | 82.00 | 79.60 | 79.80 | 00:00:00 | | 2012-07-23 | 24,200 | 78.44 | 78.71 | 75.35 | 76.14 | 00:00:00 | | 2012-07-24 | 24,500 | 75.80 | 76.05 | 73.20 | 73.95 | 00:00:00 | | 2012-07-25 | 9,400 | 73.11 | 74.90 | 73.11 | 74.70 | 00:00:00 | | 2012-07-26 | 11,100 | 74.45 | 77.79 | 73.90 | 77.67 | 00:00:00 | | 2012-07-27 | 31,800 | 78.38 | 80.72 | 77.21 | 80.72 | 00:00:00 | | 2012-07-30 | 29,100 | 81.10 | 81.16 | 80.60 | 80.84 | 00:00:00 | | 2012-07-31 | 18,400 | 81.30 | 82.00 | 80.78 | 80.78 | 00:00:00 | | 2012-08-01 | 15,900 | 80.82 | 82.15 | 80.80 | 81.36 | 00:00:00 | | 2012-08-02 | 23,200 | 81.48 | 82.50 | 77.90 | 78.18 | 00:00:00 | | 2012-08-03 | 31,300 | 79.58 | 84.53 | 78.85 | 82.85 | 00:00:00 | | 2012-08-06 | 34,400 | 83.90 | 85.43 | 83.15 | 84.76 | 00:00:00 | | 2012-08-07 | 23,500 | 84.35 | 86.32 | 84.35 | 85.64 | 00:00:00 | | 2012-08-08 | 20,700 | 85.40 | 86.50 | 84.92 | 86.05 | 00:00:00 | | 2012-08-09 | 14,900 | 86.15 | 87.00 | 85.85 | 86.35 | 00:00:00 | | 2012-08-10 | 9,600 | 86.07 | 86.62 | 85.65 | 86.50 | 00:00:00 | | 2012-08-13 | 16,000 | 86.13 | 87.71 | 85.99 | 86.65 | 00:00:00 | | 2012-08-14 | 8,600 | 87.00 | 87.49 | 86.19 | 86.95 | 00:00:00 | | 2012-08-15 | 5,800 | 86.85 | 86.87 | 85.67 | 86.30 | 00:00:00 | | 2012-08-16 | 7,000 | 86.52 | 87.35 | 86.00 | 87.00 | 00:00:00 | | 2012-08-17 | 14,300 | 87.00 | 87.93 | 87.00 | 87.30 | 00:00:00 | | 2012-08-20 | 18,500 | 87.65 | 89.02 | 87.43 | 87.61 | 00:00:00 | | 2012-08-21 | 12,100 | 87.70 | 88.64 | 87.35 | 87.90 | 00:00:00 | | 2012-08-22 | 16,700 | 87.60 | 89.04 | 87.30 | 88.10 | 00:00:00 | | 2012-08-23 | 13,400 | 88.80 | 89.19 | 87.00 | 87.20 | 00:00:00 | | 2012-08-24 | 21,600 | 87.15 | 87.52 | 85.87 | 87.40 | 00:00:00 | | 2012-08-27 | 5,200 | 87.15 | 88.16 | 86.63 | 87.80 | 00:00:00 | | 2012-08-28 | 5,000 | 87.44 | 88.01 | 87.18 | 87.55 | 00:00:00 | | 2012-08-29 | 4,700 | 87.56 | 87.72 | 86.92 | 87.40 | 00:00:00 | | 2012-08-30 | 11,300 | 86.92 | 86.92 | 85.35 | 85.75 | 00:00:00 | | 2012-08-31 | 7,300 | 85.40 | 87.71 | 85.40 | 87.00 | 00:00:00 | | 2012-09-03 | 6,900 | 86.75 | 87.82 | 86.75 | 87.46 | 00:00:00 | | 2012-09-04 | 11,400 | 87.59 | 88.65 | 87.46 | 87.90 | 00:00:00 | | 2012-09-05 | 6,700 | 88.06 | 89.05 | 87.88 | 88.80 | 00:00:00 | | 2012-09-06 | 42,300 | 88.93 | 91.67 | 88.69 | 90.66 | 00:00:00 | | 2012-09-07 | 43,800 | 91.02 | 93.16 | 91.00 | 92.11 | 00:00:00 | | 2012-09-10 | 16,900 | 92.10 | 93.14 | 91.85 | 92.88 | 00:00:00 | | 2012-09-11 | 23,200 | 91.90 | 94.10 | 91.88 | 93.75 | 00:00:00 | | 2012-09-12 | 41,700 | 93.95 | 96.28 | 93.90 | 94.54 | 00:00:00 | | 2012-09-13 | 22,700 | 94.53 | 95.70 | 93.75 | 95.40 | 00:00:00 | | 2012-09-14 | 42,400 | 95.79 | 97.22 | 95.70 | 96.10 | 00:00:00 | | 2012-09-17 | 22,600 | 95.75 | 96.57 | 95.05 | 95.82 | 00:00:00 | | 2012-09-18 | 13,100 | 95.99 | 95.99 | 94.30 | 94.90 | 00:00:00 | | 2012-09-19 | 12,500 | 95.50 | 95.64 | 93.63 | 94.65 | 00:00:00 | | 2012-09-20 | 15,700 | 94.63 | 94.63 | 93.09 | 93.80 | 00:00:00 | | 2012-09-21 | 11,300 | 94.27 | 95.70 | 94.25 | 94.87 | 00:00:00 | | 2012-09-24 | 11,400 | 94.40 | 94.81 | 93.91 | 94.11 | 00:00:00 | | 2012-09-25 | 15,300 | 94.33 | 95.68 | 94.15 | 94.80 | 00:00:00 | | 2012-09-26 | 16,600 | 94.45 | 94.82 | 93.53 | 93.99 | 00:00:00 | | 2012-09-27 | 14,200 | 94.05 | 94.38 | 92.85 | 93.58 | 00:00:00 | | 2012-09-28 | 12,000 | 94.05 | 94.05 | 92.00 | 92.85 | 00:00:00 | | 2012-10-01 | 14,600 | 92.05 | 94.16 | 91.80 | 93.42 | 00:00:00 | | 2012-10-02 | 8,300 | 93.50 | 94.76 | 93.16 | 93.36 | 00:00:00 | | 2012-10-03 | 4,600 | 93.30 | 93.30 | 91.85 | 92.10 | 00:00:00 | | 2012-10-04 | 8,200 | 92.45 | 93.08 | 92.14 | 92.88 | 00:00:00 | | 2012-10-05 | 7,100 | 92.79 | 92.93 | 91.90 | 92.45 | 00:00:00 | | 2012-10-08 | 6,500 | 92.15 | 92.30 | 91.32 | 91.71 | 00:00:00 | | 2012-10-09 | 5,100 | 92.05 | 92.37 | 91.19 | 91.45 | 00:00:00 | | 2012-10-10 | 9,200 | 91.20 | 91.72 | 90.70 | 91.00 | 00:00:00 | | 2012-10-11 | 12,100 | 90.85 | 92.30 | 90.40 | 92.01 | 00:00:00 | | 2012-10-12 | 7,700 | 92.08 | 93.11 | 91.99 | 92.00 | 00:00:00 | | 2012-10-15 | 5,600 | 92.07 | 93.00 | 91.96 | 92.97 | 00:00:00 | | 2012-10-16 | 15,500 | 93.30 | 95.10 | 93.30 | 94.85 | 00:00:00 | | 2012-10-17 | 11,800 | 94.65 | 95.95 | 94.65 | 95.55 | 00:00:00 | | 2012-10-18 | 12,600 | 95.82 | 96.20 | 95.49 | 95.80 | 00:00:00 | | 2012-10-19 | 11,700 | 95.60 | 96.30 | 95.20 | 95.20 | 00:00:00 | | 2012-10-22 | 11,700 | 95.35 | 96.45 | 95.20 | 95.20 | 00:00:00 | | 2012-10-23 | 14,500 | 95.55 | 95.60 | 93.38 | 94.10 | 00:00:00 | | 2012-10-24 | 6,600 | 94.10 | 94.11 | 92.50 | 93.17 | 00:00:00 | | 2012-10-25 | 5,400 | 93.25 | 94.20 | 93.08 | 93.62 | 00:00:00 | | 2012-10-26 | 7,200 | 93.10 | 94.32 | 92.74 | 93.95 | 00:00:00 | | 2012-10-29 | 7,100 | 93.73 | 93.73 | 92.80 | 92.95 | 00:00:00 | | 2012-10-30 | 17,100 | 94.20 | 96.13 | 94.20 | 95.15 | 00:00:00 | | 2012-10-31 | 12,200 | 95.24 | 96.50 | 95.20 | 95.75 | 00:00:00 | | 2012-11-01 | 6,000 | 95.50 | 96.40 | 95.30 | 95.92 | 00:00:00 | | 2012-11-02 | 9,900 | 95.90 | 96.20 | 95.05 | 95.55 | 00:00:00 | | 2012-11-05 | 11,400 | 95.00 | 95.60 | 95.00 | 95.31 | 00:00:00 | | 2012-11-06 | 10,400 | 95.43 | 96.75 | 95.35 | 96.64 | 00:00:00 | | 2012-11-07 | 20,200 | 96.90 | 97.30 | 94.33 | 94.70 | 00:00:00 | | 2012-11-08 | 13,100 | 94.65 | 95.01 | 93.47 | 93.75 | 00:00:00 | | 2012-11-09 | 17,000 | 94.30 | 94.50 | 91.46 | 93.35 | 00:00:00 | | 2012-11-12 | 11,300 | 93.70 | 94.64 | 93.20 | 94.40 | 00:00:00 | | 2012-11-13 | 8,100 | 93.80 | 95.22 | 93.40 | 94.75 | 00:00:00 | | 2012-11-14 | 5,500 | 94.67 | 95.87 | 94.58 | 94.70 | 00:00:00 | | 2012-11-15 | 8,300 | 94.05 | 95.20 | 94.05 | 94.40 | 00:00:00 | | 2012-11-16 | 23,200 | 94.26 | 94.60 | 92.10 | 92.40 | 00:00:00 | | 2012-11-19 | 4,800 | 93.00 | 94.62 | 92.89 | 94.41 | 00:00:00 | | 2012-11-20 | 12,500 | 94.29 | 96.33 | 93.98 | 95.40 | 00:00:00 | | 2012-11-21 | 10,400 | 95.33 | 96.72 | 95.30 | 96.10 | 00:00:00 | | 2012-11-22 | 8,200 | 96.33 | 97.28 | 96.33 | 96.60 | 00:00:00 | | 2012-11-23 | 20,300 | 96.85 | 98.23 | 96.68 | 98.15 | 00:00:00 | | 2012-11-26 | 18,300 | 97.55 | 98.70 | 97.55 | 98.20 | 00:00:00 | | 2012-11-27 | 15,700 | 98.30 | 99.50 | 98.11 | 98.55 | 00:00:00 | | 2012-11-28 | 12,300 | 98.00 | 98.92 | 97.40 | 98.84 | 00:00:00 | | 2012-11-29 | 19,600 | 99.10 | 99.89 | 99.10 | 99.67 | 00:00:00 | | 2012-11-30 | 22,300 | 99.55 | 100.60 | 99.55 | 100.00 | 00:00:00 | | 2012-12-03 | 24,400 | 100.03 | 100.80 | 99.92 | 100.16 | 00:00:00 | | 2012-12-04 | 14,100 | 100.05 | 100.70 | 99.92 | 100.20 | 00:00:00 | | 2012-12-05 | 13,000 | 100.85 | 101.60 | 100.78 | 101.58 | 00:00:00 | | 2012-12-06 | 22,300 | 101.55 | 102.90 | 99.90 | 102.60 | 00:00:00 | | 2012-12-07 | 17,800 | 102.66 | 103.43 | 102.40 | 102.80 | 00:00:00 | | 2012-12-10 | 13,900 | 102.55 | 103.03 | 101.15 | 102.98 | 00:00:00 | | 2012-12-11 | 9,300 | 102.90 | 103.13 | 102.45 | 102.83 | 00:00:00 | | 2012-12-12 | 15,300 | 102.92 | 104.33 | 102.92 | 104.00 | 00:00:00 | | 2012-12-13 | 21,000 | 103.92 | 104.60 | 103.35 | 103.60 | 00:00:00 | | 2012-12-14 | 10,900 | 104.00 | 104.50 | 103.50 | 103.85 | 00:00:00 | | 2012-12-17 | 13,400 | 103.80 | 103.85 | 102.35 | 103.67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
