|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-11-18 | 14,600 | 128.37 | 129.42 | 127.46 | 128.70 | 00:00:00 | | 2013-11-19 | 8,900 | 128.57 | 129.01 | 128.20 | 128.65 | 00:00:00 | | 2013-11-20 | 8,000 | 128.60 | 129.55 | 128.31 | 128.35 | 00:00:00 | | 2013-11-21 | 33,500 | 125.50 | 126.96 | 124.65 | 126.73 | 00:00:00 | | 2013-11-22 | 9,400 | 127.00 | 127.44 | 125.85 | 126.61 | 00:00:00 | | 2013-11-25 | 12,000 | 126.60 | 126.89 | 126.22 | 126.49 | 00:00:00 | | 2013-11-26 | 11,500 | 126.12 | 126.93 | 125.75 | 125.83 | 00:00:00 | | 2013-11-27 | 7,400 | 126.04 | 126.91 | 126.00 | 126.91 | 00:00:00 | | 2013-11-28 | 6,700 | 126.95 | 128.00 | 126.81 | 127.72 | 00:00:00 | | 2013-11-29 | 8,100 | 127.90 | 128.50 | 127.52 | 127.78 | 00:00:00 | | 2013-12-02 | 9,000 | 127.85 | 128.55 | 127.77 | 127.93 | 00:00:00 | | 2013-12-03 | 42,900 | 127.98 | 128.30 | 123.61 | 124.39 | 00:00:00 | | 2013-12-04 | 26,800 | 124.55 | 125.98 | 122.85 | 123.25 | 00:00:00 | | 2013-12-05 | 11,300 | 123.32 | 124.41 | 123.25 | 123.82 | 00:00:00 | | 2013-12-06 | 11,800 | 123.57 | 126.30 | 123.57 | 126.16 | 00:00:00 | | 2013-12-09 | 14,900 | 125.60 | 126.56 | 125.60 | 125.97 | 00:00:00 | | 2013-12-10 | 8,100 | 126.00 | 126.00 | 124.01 | 124.16 | 00:00:00 | | 2013-12-11 | 12,500 | 124.45 | 124.61 | 122.40 | 122.40 | 00:00:00 | | 2013-12-12 | 38,200 | 121.50 | 121.90 | 119.24 | 121.43 | 00:00:00 | | 2013-12-13 | 6,200 | 121.22 | 123.10 | 121.22 | 123.07 | 00:00:00 | | 2013-12-16 | 12,600 | 122.55 | 125.88 | 122.21 | 125.70 | 00:00:00 | | 2013-12-17 | 10,700 | 125.90 | 125.90 | 123.95 | 124.33 | 00:00:00 | | 2013-12-18 | 10,600 | 124.50 | 125.73 | 124.04 | 125.59 | 00:00:00 | | 2013-12-19 | 17,900 | 126.51 | 127.87 | 125.98 | 126.90 | 00:00:00 | | 2013-12-20 | 18,200 | 127.20 | 128.73 | 127.20 | 127.95 | 00:00:00 | | 2013-12-23 | 19,900 | 128.60 | 129.63 | 128.50 | 129.50 | 00:00:00 | | 2013-12-24 | 0 | 129.50 | 129.50 | 129.50 | 129.50 | 00:00:00 | | 2013-12-25 | 0 | 129.50 | 129.50 | 129.50 | 129.50 | 00:00:00 | | 2013-12-26 | 0 | 129.50 | 129.50 | 129.50 | 129.50 | 00:00:00 | | 2013-12-27 | 22,200 | 130.12 | 130.77 | 129.60 | 130.42 | 00:00:00 | | 2013-12-30 | 15,600 | 130.16 | 130.70 | 129.93 | 130.39 | 00:00:00 | | 2013-12-31 | 0 | 130.39 | 130.39 | 130.39 | 130.39 | 00:00:00 | | 2014-01-01 | 0 | 130.39 | 130.39 | 130.39 | 130.39 | 00:00:00 | | 2014-01-02 | 15,600 | 130.50 | 131.27 | 127.90 | 128.10 | 00:00:00 | | 2014-01-03 | 11,100 | 128.05 | 128.40 | 127.18 | 128.00 | 00:00:00 | | 2014-01-06 | 4,800 | 127.84 | 128.76 | 127.71 | 128.36 | 00:00:00 | | 2014-01-07 | 11,100 | 128.87 | 130.65 | 128.26 | 130.65 | 00:00:00 | | 2014-01-08 | 4,400 | 130.45 | 130.50 | 128.90 | 129.73 | 00:00:00 | | 2014-01-09 | 8,900 | 129.43 | 129.79 | 127.91 | 128.25 | 00:00:00 | | 2014-01-10 | 4,100 | 128.95 | 130.35 | 128.80 | 129.23 | 00:00:00 | | 2014-01-13 | 4,600 | 129.25 | 129.46 | 128.42 | 128.84 | 00:00:00 | | 2014-01-14 | 16,100 | 127.60 | 129.62 | 127.30 | 129.23 | 00:00:00 | | 2014-01-15 | 26,700 | 131.00 | 133.97 | 130.85 | 133.60 | 00:00:00 | | 2014-01-16 | 10,900 | 133.50 | 134.32 | 133.32 | 133.32 | 00:00:00 | | 2014-01-17 | 11,300 | 133.72 | 134.23 | 132.70 | 133.33 | 00:00:00 | | 2014-01-20 | 17,800 | 132.55 | 133.23 | 132.00 | 132.72 | 00:00:00 | | 2014-01-21 | 16,600 | 133.25 | 133.52 | 132.32 | 132.67 | 00:00:00 | | 2014-01-22 | 33,300 | 132.85 | 132.87 | 129.00 | 131.10 | 00:00:00 | | 2014-01-23 | 21,600 | 130.85 | 130.85 | 126.52 | 127.45 | 00:00:00 | | 2014-01-24 | 29,500 | 127.70 | 128.01 | 124.50 | 125.50 | 00:00:00 | | 2014-01-27 | 37,400 | 123.60 | 125.00 | 122.27 | 123.73 | 00:00:00 | | 2014-01-28 | 13,300 | 123.61 | 126.70 | 123.61 | 126.58 | 00:00:00 | | 2014-01-29 | 14,800 | 127.57 | 127.98 | 123.11 | 124.15 | 00:00:00 | | 2014-01-30 | 7,900 | 124.15 | 125.55 | 123.75 | 125.53 | 00:00:00 | | 2014-01-31 | 17,800 | 124.67 | 124.98 | 121.60 | 124.05 | 00:00:00 | | 2014-02-03 | 14,800 | 123.75 | 124.00 | 121.07 | 121.25 | 00:00:00 | | 2014-02-04 | 28,500 | 119.60 | 123.10 | 119.50 | 122.95 | 00:00:00 | | 2014-02-05 | 6,800 | 122.59 | 123.29 | 121.88 | 122.88 | 00:00:00 | | 2014-02-06 | 8,800 | 122.65 | 125.12 | 122.10 | 125.12 | 00:00:00 | | 2014-02-07 | 13,000 | 125.13 | 126.47 | 124.17 | 126.44 | 00:00:00 | | 2014-02-10 | 8,000 | 127.15 | 127.15 | 125.23 | 126.20 | 00:00:00 | | 2014-02-11 | 6,900 | 126.00 | 128.34 | 126.00 | 128.34 | 00:00:00 | | 2014-02-12 | 11,800 | 128.64 | 129.23 | 128.12 | 128.17 | 00:00:00 | | 2014-02-13 | 7,300 | 127.94 | 129.50 | 127.25 | 129.40 | 00:00:00 | | 2014-02-14 | 6,600 | 129.49 | 130.15 | 129.01 | 129.59 | 00:00:00 | | 2014-02-17 | 4,700 | 129.55 | 130.01 | 129.35 | 129.35 | 00:00:00 | | 2014-02-18 | 13,200 | 129.77 | 129.77 | 128.38 | 129.11 | 00:00:00 | | 2014-02-19 | 4,100 | 129.01 | 130.06 | 128.46 | 129.13 | 00:00:00 | | 2014-02-20 | 9,000 | 128.10 | 129.84 | 127.37 | 129.61 | 00:00:00 | | 2014-02-21 | 5,700 | 129.81 | 130.13 | 129.12 | 129.15 | 00:00:00 | | 2014-02-24 | 5,100 | 129.20 | 130.65 | 128.80 | 130.54 | 00:00:00 | | 2014-02-25 | 5,500 | 130.69 | 131.13 | 130.38 | 130.87 | 00:00:00 | | 2014-02-26 | 8,600 | 130.82 | 131.30 | 130.50 | 131.11 | 00:00:00 | | 2014-02-27 | 71,000 | 132.00 | 132.00 | 125.46 | 128.47 | 00:00:00 | | 2014-02-28 | 24,300 | 128.30 | 129.82 | 127.80 | 129.40 | 00:00:00 | | 2014-03-03 | 39,600 | 126.30 | 127.10 | 124.25 | 124.70 | 00:00:00 | | 2014-03-04 | 22,000 | 125.51 | 127.57 | 125.44 | 127.15 | 00:00:00 | | 2014-03-05 | 9,900 | 127.01 | 127.95 | 126.14 | 126.38 | 00:00:00 | | 2014-03-06 | 15,900 | 126.22 | 127.24 | 125.68 | 125.90 | 00:00:00 | | 2014-03-07 | 15,000 | 126.50 | 126.71 | 123.75 | 124.55 | 00:00:00 | | 2014-03-10 | 44,000 | 123.75 | 124.60 | 122.18 | 122.95 | 00:00:00 | | 2014-03-11 | 11,300 | 123.53 | 123.53 | 122.40 | 122.97 | 00:00:00 | | 2014-03-12 | 11,700 | 122.48 | 123.04 | 121.45 | 122.20 | 00:00:00 | | 2014-03-13 | 18,600 | 122.25 | 122.99 | 119.60 | 120.38 | 00:00:00 | | 2014-03-14 | 29,500 | 120.05 | 121.39 | 118.65 | 120.90 | 00:00:00 | | 2014-03-17 | 24,800 | 121.78 | 123.50 | 120.22 | 123.09 | 00:00:00 | | 2014-03-18 | 7,800 | 123.47 | 124.46 | 122.00 | 123.49 | 00:00:00 | | 2014-03-19 | 10,400 | 124.00 | 124.00 | 120.90 | 121.55 | 00:00:00 | | 2014-03-20 | 14,900 | 121.00 | 121.73 | 119.87 | 121.45 | 00:00:00 | | 2014-03-21 | 14,300 | 121.50 | 121.71 | 119.91 | 120.09 | 00:00:00 | | 2014-03-24 | 16,900 | 120.50 | 120.77 | 118.90 | 119.50 | 00:00:00 | | 2014-03-25 | 10,900 | 119.40 | 121.64 | 119.36 | 121.60 | 00:00:00 | | 2014-03-26 | 13,900 | 122.00 | 123.80 | 121.60 | 123.20 | 00:00:00 | | 2014-03-27 | 17,200 | 123.20 | 123.74 | 122.43 | 123.14 | 00:00:00 | | 2014-03-28 | 7,300 | 122.90 | 123.34 | 121.90 | 122.80 | 00:00:00 | | 2014-03-31 | 10,900 | 123.85 | 123.93 | 122.50 | 123.25 | 00:00:00 | | 2014-04-01 | 8,100 | 123.30 | 123.67 | 122.37 | 123.38 | 00:00:00 | | 2014-04-02 | 6,100 | 123.78 | 124.00 | 123.20 | 123.25 | 00:00:00 | | 2014-04-03 | 8,400 | 123.50 | 124.08 | 122.80 | 123.49 | 00:00:00 | | 2014-04-04 | 7,600 | 123.44 | 124.16 | 123.14 | 123.50 | 00:00:00 | | 2014-04-07 | 16,700 | 122.60 | 122.60 | 120.90 | 121.15 | 00:00:00 | | 2014-04-08 | 22,900 | 121.50 | 122.50 | 119.93 | 122.40 | 00:00:00 | | 2014-04-09 | 14,200 | 122.19 | 122.35 | 120.90 | 121.82 | 00:00:00 | | 2014-04-10 | 13,100 | 122.01 | 122.36 | 120.00 | 120.30 | 00:00:00 | | 2014-04-11 | 27,800 | 119.40 | 120.27 | 118.50 | 119.60 | 00:00:00 | | 2014-04-14 | 20,400 | 118.90 | 119.70 | 117.15 | 119.40 | 00:00:00 | | 2014-04-15 | 24,800 | 119.65 | 119.78 | 116.05 | 116.60 | 00:00:00 | | 2014-04-16 | 14,600 | 118.30 | 118.66 | 117.39 | 118.38 | 00:00:00 | | 2014-04-17 | 10,300 | 118.20 | 120.00 | 117.60 | 120.00 | 00:00:00 | | 2014-04-18 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2014-04-21 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2014-04-22 | 22,800 | 120.20 | 122.03 | 119.90 | 121.93 | 00:00:00 | | 2014-04-23 | 29,400 | 122.30 | 122.84 | 121.83 | 122.13 | 00:00:00 | | 2014-04-24 | 8,300 | 122.50 | 123.20 | 121.50 | 122.49 | 00:00:00 | | 2014-04-25 | 12,000 | 122.45 | 122.55 | 120.05 | 121.00 | 00:00:00 | | 2014-04-28 | 11,100 | 121.80 | 122.89 | 121.50 | 122.00 | 00:00:00 | | 2014-04-29 | 18,700 | 123.05 | 124.80 | 122.85 | 124.45 | 00:00:00 | | 2014-04-30 | 15,200 | 124.50 | 124.96 | 124.00 | 124.91 | 00:00:00 | | 2014-05-01 | 0 | 124.91 | 124.91 | 124.91 | 124.91 | 00:00:00 | | 2014-05-02 | 17,500 | 125.65 | 125.65 | 123.40 | 124.43 | 00:00:00 | | 2014-05-05 | 19,000 | 124.75 | 124.75 | 122.18 | 124.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
