|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-04 | 18,400 | 405.00 | 409.00 | 405.00 | 406.00 | 00:00:00 | 2000-12-05 | 16,200 | 406.50 | 409.00 | 403.00 | 408.00 | 00:00:00 | 2000-12-06 | 20,200 | 409.50 | 409.50 | 391.50 | 394.50 | 00:00:00 | 2000-12-07 | 18,800 | 393.00 | 393.50 | 386.00 | 392.00 | 00:00:00 | 2000-12-08 | 11,900 | 391.00 | 400.50 | 391.00 | 393.00 | 00:00:00 | 2000-12-11 | 14,500 | 398.00 | 402.00 | 396.00 | 396.50 | 00:00:00 | 2000-12-12 | 16,900 | 395.00 | 397.00 | 386.50 | 388.50 | 00:00:00 | 2000-12-13 | 21,100 | 389.00 | 391.00 | 379.00 | 382.00 | 00:00:00 | 2000-12-14 | 22,100 | 381.00 | 381.50 | 374.50 | 375.50 | 00:00:00 | 2000-12-15 | 20,900 | 376.00 | 382.00 | 371.50 | 372.00 | 00:00:00 | 2000-12-18 | 16,000 | 373.00 | 381.50 | 373.00 | 379.50 | 00:00:00 | 2000-12-19 | 11,600 | 380.50 | 385.20 | 377.00 | 382.00 | 00:00:00 | 2000-12-20 | 14,100 | 377.00 | 382.50 | 377.00 | 378.50 | 00:00:00 | 2000-12-21 | 17,900 | 376.00 | 386.00 | 375.30 | 384.50 | 00:00:00 | 2000-12-22 | 11,800 | 386.00 | 392.50 | 386.00 | 390.50 | 00:00:00 | 2000-12-25 | 0 | 390.50 | 390.50 | 390.50 | 390.50 | 00:00:00 | 2000-12-26 | 0 | 390.50 | 390.50 | 390.50 | 390.50 | 00:00:00 | 2000-12-27 | 11,600 | 390.00 | 396.20 | 389.00 | 396.20 | 00:00:00 | 2000-12-28 | 14,900 | 396.20 | 399.40 | 396.00 | 397.50 | 00:00:00 | 2000-12-29 | 12,100 | 397.00 | 402.00 | 395.50 | 400.70 | 00:00:00 | 2001-01-01 | 0 | 400.70 | 400.70 | 400.70 | 400.70 | 00:00:00 | 2001-01-02 | 11,500 | 395.50 | 395.50 | 387.50 | 388.00 | 00:00:00 | 2001-01-03 | 15,400 | 389.00 | 396.00 | 388.00 | 393.00 | 00:00:00 | 2001-01-04 | 25,700 | 399.50 | 401.00 | 384.00 | 388.20 | 00:00:00 | 2001-01-05 | 32,600 | 389.00 | 389.50 | 369.00 | 377.00 | 00:00:00 | 2001-01-08 | 19,200 | 376.50 | 378.50 | 371.00 | 375.50 | 00:00:00 | 2001-01-09 | 20,900 | 375.00 | 378.30 | 368.00 | 368.00 | 00:00:00 | 2001-01-10 | 23,200 | 369.50 | 370.50 | 362.00 | 364.20 | 00:00:00 | 2001-01-11 | 31,000 | 364.00 | 367.50 | 363.00 | 364.50 | 00:00:00 | 2001-01-12 | 47,200 | 366.00 | 368.50 | 359.50 | 360.90 | 00:00:00 | 2001-01-15 | 34,500 | 362.00 | 363.50 | 358.50 | 360.50 | 00:00:00 | 2001-01-16 | 25,200 | 361.00 | 365.50 | 358.50 | 362.00 | 00:00:00 | 2001-01-17 | 40,400 | 364.50 | 368.50 | 360.50 | 361.00 | 00:00:00 | 2001-01-18 | 44,100 | 362.50 | 363.50 | 352.70 | 356.50 | 00:00:00 | 2001-01-19 | 49,700 | 359.50 | 359.50 | 350.50 | 351.50 | 00:00:00 | 2001-01-22 | 36,700 | 352.50 | 360.30 | 352.00 | 358.50 | 00:00:00 | 2001-01-23 | 35,300 | 360.00 | 365.00 | 359.00 | 363.80 | 00:00:00 | 2001-01-24 | 0 | 363.80 | 363.80 | 363.80 | 363.80 | 00:00:00 | 2001-01-25 | 33,700 | 359.50 | 359.50 | 354.00 | 357.50 | 00:00:00 | 2001-01-26 | 0 | 357.50 | 357.50 | 357.50 | 357.50 | 00:00:00 | 2001-01-29 | 36,900 | 360.50 | 367.00 | 359.70 | 365.50 | 00:00:00 | 2001-01-30 | 42,500 | 366.50 | 373.30 | 366.50 | 371.20 | 00:00:00 | 2001-01-31 | 32,800 | 370.00 | 371.50 | 368.50 | 369.80 | 00:00:00 | 2001-02-01 | 26,400 | 370.00 | 371.30 | 366.50 | 368.50 | 00:00:00 | 2001-02-02 | 18,400 | 369.00 | 369.00 | 363.50 | 365.50 | 00:00:00 | 2001-02-05 | 19,100 | 366.00 | 366.50 | 361.80 | 363.00 | 00:00:00 | 2001-02-06 | 18,000 | 365.00 | 368.00 | 363.70 | 368.00 | 00:00:00 | 2001-02-07 | 19,200 | 368.00 | 373.50 | 366.50 | 370.40 | 00:00:00 | 2001-02-08 | 19,600 | 370.80 | 376.00 | 368.00 | 374.00 | 00:00:00 | 2001-02-09 | 18,900 | 375.50 | 375.50 | 370.80 | 371.50 | 00:00:00 | 2001-02-12 | 22,700 | 372.00 | 375.50 | 371.20 | 372.00 | 00:00:00 | 2001-02-13 | 22,000 | 373.50 | 378.30 | 372.00 | 376.30 | 00:00:00 | 2001-02-14 | 24,800 | 373.00 | 377.80 | 368.50 | 369.50 | 00:00:00 | 2001-02-15 | 18,100 | 369.50 | 370.20 | 368.00 | 369.30 | 00:00:00 | 2001-02-16 | 14,500 | 370.50 | 374.50 | 369.50 | 371.00 | 00:00:00 | 2001-02-19 | 16,700 | 371.00 | 373.80 | 371.00 | 372.50 | 00:00:00 | 2001-02-20 | 15,900 | 373.00 | 375.50 | 372.00 | 372.00 | 00:00:00 | 2001-02-21 | 15,600 | 371.50 | 373.00 | 365.20 | 367.30 | 00:00:00 | 2001-02-22 | 22,000 | 365.50 | 370.00 | 362.50 | 363.00 | 00:00:00 | 2001-02-23 | 27,500 | 365.00 | 365.50 | 356.50 | 356.50 | 00:00:00 | 2001-02-26 | 24,700 | 357.00 | 358.50 | 351.50 | 355.00 | 00:00:00 | 2001-02-27 | 18,300 | 356.50 | 356.50 | 351.80 | 353.70 | 00:00:00 | 2001-02-28 | 13,900 | 354.90 | 365.00 | 354.90 | 359.00 | 00:00:00 | 2001-03-01 | 12,800 | 362.00 | 362.00 | 358.00 | 358.70 | 00:00:00 | 2001-03-02 | 15,100 | 358.00 | 360.50 | 353.50 | 356.50 | 00:00:00 | 2001-03-05 | 17,100 | 358.50 | 359.00 | 352.50 | 353.40 | 00:00:00 | 2001-03-06 | 21,500 | 357.00 | 357.00 | 352.50 | 353.50 | 00:00:00 | 2001-03-07 | 15,200 | 354.00 | 358.00 | 352.50 | 354.00 | 00:00:00 | 2001-03-08 | 15,500 | 355.00 | 356.00 | 351.30 | 352.20 | 00:00:00 | 2001-03-09 | 9,100 | 352.00 | 358.50 | 352.00 | 356.50 | 00:00:00 | 2001-03-12 | 11,600 | 355.00 | 356.50 | 353.50 | 354.00 | 00:00:00 | 2001-03-13 | 60,800 | 350.00 | 350.00 | 337.50 | 338.00 | 00:00:00 | 2001-03-14 | 0 | 338.00 | 338.00 | 338.00 | 338.00 | 00:00:00 | 2001-03-15 | 30,700 | 332.00 | 334.00 | 325.00 | 327.00 | 00:00:00 | 2001-03-16 | 21,400 | 331.00 | 331.00 | 320.50 | 321.50 | 00:00:00 | 2001-03-19 | 29,100 | 320.10 | 325.00 | 315.80 | 317.50 | 00:00:00 | 2001-03-20 | 28,700 | 320.00 | 325.50 | 317.20 | 324.50 | 00:00:00 | 2001-03-21 | 20,100 | 320.00 | 329.50 | 318.50 | 327.00 | 00:00:00 | 2001-03-22 | 51,900 | 324.50 | 325.50 | 304.00 | 310.00 | 00:00:00 | 2001-03-23 | 30,100 | 313.00 | 325.00 | 312.00 | 321.80 | 00:00:00 | 2001-03-26 | 26,100 | 327.20 | 331.20 | 322.70 | 330.50 | 00:00:00 | 2001-03-27 | 24,600 | 328.50 | 331.50 | 325.00 | 329.00 | 00:00:00 | 2001-03-28 | 23,200 | 332.50 | 332.50 | 317.50 | 319.50 | 00:00:00 | 2001-03-29 | 93,400 | 308.00 | 318.70 | 299.00 | 317.30 | 00:00:00 | 2001-03-30 | 40,600 | 320.00 | 336.50 | 319.00 | 330.50 | 00:00:00 | 2001-04-02 | 35,100 | 334.00 | 338.00 | 316.00 | 318.50 | 00:00:00 | 2001-04-03 | 54,400 | 311.50 | 311.50 | 297.50 | 300.00 | 00:00:00 | 2001-04-04 | 59,500 | 296.00 | 301.80 | 286.50 | 301.70 | 00:00:00 | 2001-04-05 | 29,800 | 302.00 | 314.00 | 301.50 | 311.00 | 00:00:00 | 2001-04-06 | 27,300 | 315.00 | 315.00 | 303.00 | 304.00 | 00:00:00 | 2001-04-09 | 17,900 | 302.50 | 310.00 | 302.50 | 309.00 | 00:00:00 | 2001-04-10 | 39,200 | 311.00 | 311.00 | 298.20 | 299.00 | 00:00:00 | 2001-04-11 | 43,300 | 301.00 | 303.50 | 297.00 | 297.50 | 00:00:00 | 2001-04-12 | 30,600 | 300.00 | 302.50 | 297.50 | 302.50 | 00:00:00 | 2001-04-13 | 0 | 302.50 | 302.50 | 302.50 | 302.50 | 00:00:00 | 2001-04-16 | 0 | 302.50 | 302.50 | 302.50 | 302.50 | 00:00:00 | 2001-04-17 | 25,600 | 301.00 | 305.00 | 297.50 | 302.50 | 00:00:00 | 2001-04-18 | 26,200 | 307.00 | 311.00 | 303.00 | 310.00 | 00:00:00 | 2001-04-19 | 35,300 | 311.00 | 311.00 | 299.70 | 302.70 | 00:00:00 | 2001-04-20 | 29,200 | 303.00 | 303.50 | 299.80 | 302.20 | 00:00:00 | 2001-04-23 | 24,100 | 303.00 | 304.00 | 298.50 | 299.00 | 00:00:00 | 2001-04-24 | 23,100 | 299.00 | 307.80 | 299.00 | 307.00 | 00:00:00 | 2001-04-25 | 19,000 | 307.50 | 311.00 | 305.00 | 307.00 | 00:00:00 | 2001-04-26 | 21,900 | 308.50 | 312.00 | 307.50 | 310.50 | 00:00:00 | 2001-04-27 | 24,300 | 311.50 | 320.40 | 311.00 | 320.00 | 00:00:00 | 2001-04-30 | 34,600 | 323.00 | 325.20 | 320.00 | 324.20 | 00:00:00 | 2001-05-01 | 0 | 324.20 | 324.20 | 324.20 | 324.20 | 00:00:00 | 2001-05-02 | 23,000 | 326.00 | 326.00 | 318.50 | 319.00 | 00:00:00 | 2001-05-03 | 17,100 | 320.00 | 321.30 | 317.30 | 318.30 | 00:00:00 | 2001-05-04 | 21,700 | 316.50 | 316.50 | 310.50 | 317.30 | 00:00:00 | 2001-05-07 | 0 | 317.30 | 317.30 | 317.30 | 317.30 | 00:00:00 | 2001-05-08 | 22,600 | 316.00 | 316.50 | 312.50 | 315.80 | 00:00:00 | 2001-05-09 | 0 | 315.80 | 315.80 | 315.80 | 315.80 | 00:00:00 | 2001-05-10 | 26,100 | 310.00 | 320.00 | 309.50 | 317.50 | 00:00:00 | 2001-05-11 | 0 | 317.50 | 317.50 | 317.50 | 317.50 | 00:00:00 | 2001-05-14 | 20,500 | 314.00 | 314.50 | 310.00 | 312.70 | 00:00:00 | 2001-05-15 | 22,500 | 314.00 | 314.90 | 308.50 | 314.90 | 00:00:00 | 2001-05-16 | 18,400 | 312.50 | 319.50 | 308.20 | 319.50 | 00:00:00 | 2001-05-17 | 27,200 | 325.00 | 325.20 | 314.00 | 315.50 | 00:00:00 | 2001-05-18 | 21,700 | 315.00 | 318.30 | 310.50 | 317.00 | 00:00:00 | 2001-05-21 | 18,100 | 319.50 | 319.80 | 313.50 | 318.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|