|
 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 | | 2014-10-20 | 9,400 | 120.98 | 121.00 | 119.32 | 120.11 | 00:00:00 | | 2014-10-21 | 7,100 | 120.20 | 121.72 | 119.43 | 121.70 | 00:00:00 | | 2014-10-22 | 13,100 | 122.18 | 122.29 | 121.00 | 121.89 | 00:00:00 | | 2014-10-23 | 9,800 | 121.40 | 124.00 | 121.29 | 123.54 | 00:00:00 | | 2014-10-24 | 7,100 | 123.19 | 123.61 | 122.55 | 123.21 | 00:00:00 | | 2014-10-27 | 6,100 | 123.60 | 124.20 | 121.50 | 122.47 | 00:00:00 | | 2014-10-28 | 4,300 | 122.90 | 123.79 | 122.63 | 123.79 | 00:00:00 | | 2014-10-29 | 5,300 | 123.66 | 124.85 | 123.50 | 123.58 | 00:00:00 | | 2014-10-30 | 4,100 | 123.60 | 124.37 | 121.80 | 123.94 | 00:00:00 | | 2014-10-31 | 18,900 | 125.30 | 126.55 | 124.96 | 126.36 | 00:00:00 | | 2014-11-03 | 8,800 | 126.32 | 126.79 | 125.17 | 126.36 | 00:00:00 | | 2014-11-04 | 7,200 | 125.60 | 127.00 | 125.00 | 125.74 | 00:00:00 | | 2014-11-05 | 5,500 | 126.20 | 127.00 | 126.01 | 126.71 | 00:00:00 | | 2014-11-06 | 7,000 | 126.55 | 127.28 | 125.43 | 126.70 | 00:00:00 | | 2014-11-07 | 40,600 | 130.50 | 133.40 | 130.50 | 131.29 | 00:00:00 | | 2014-11-10 | 18,700 | 132.45 | 132.96 | 131.30 | 132.44 | 00:00:00 | | 2014-11-11 | 17,200 | 132.70 | 133.50 | 132.05 | 132.70 | 00:00:00 | | 2014-11-12 | 9,600 | 132.45 | 132.45 | 129.90 | 130.95 | 00:00:00 | | 2014-11-13 | 10,500 | 131.24 | 131.50 | 129.66 | 130.84 | 00:00:00 | | 2014-11-14 | 4,100 | 131.15 | 131.43 | 130.50 | 130.90 | 00:00:00 | | 2014-11-17 | 12,000 | 130.60 | 132.75 | 129.90 | 132.65 | 00:00:00 | | 2014-11-18 | 10,800 | 132.52 | 133.49 | 132.30 | 133.09 | 00:00:00 | | 2014-11-19 | 7,100 | 133.29 | 134.06 | 132.76 | 133.14 | 00:00:00 | | 2014-11-20 | 5,000 | 133.07 | 133.76 | 132.43 | 133.50 | 00:00:00 | | 2014-11-21 | 18,500 | 133.50 | 136.23 | 133.50 | 135.04 | 00:00:00 | | 2014-11-24 | 18,800 | 136.10 | 137.18 | 135.61 | 136.45 | 00:00:00 | | 2014-11-25 | 15,700 | 136.60 | 137.00 | 135.82 | 136.55 | 00:00:00 | | 2014-11-26 | 11,700 | 136.60 | 137.27 | 136.30 | 136.75 | 00:00:00 | | 2014-11-27 | 16,700 | 136.90 | 138.29 | 136.61 | 137.62 | 00:00:00 | | 2014-11-28 | 11,800 | 137.86 | 139.07 | 137.42 | 138.10 | 00:00:00 | | 2014-12-01 | 8,300 | 137.30 | 137.85 | 136.41 | 136.98 | 00:00:00 | | 2014-12-02 | 7,900 | 137.47 | 138.00 | 136.83 | 137.70 | 00:00:00 | | 2014-12-03 | 9,300 | 137.82 | 138.64 | 137.75 | 138.43 | 00:00:00 | | 2014-12-04 | 23,400 | 138.41 | 139.20 | 136.46 | 137.93 | 00:00:00 | | 2014-12-05 | 10,600 | 137.44 | 138.84 | 137.44 | 138.43 | 00:00:00 | | 2014-12-08 | 6,900 | 138.45 | 138.99 | 137.48 | 138.30 | 00:00:00 | | 2014-12-09 | 23,500 | 137.05 | 138.04 | 135.70 | 136.64 | 00:00:00 | | 2014-12-10 | 8,100 | 136.35 | 137.50 | 135.97 | 136.13 | 00:00:00 | | 2014-12-11 | 4,800 | 135.81 | 138.58 | 135.81 | 137.87 | 00:00:00 | | 2014-12-12 | 18,900 | 137.00 | 137.25 | 133.80 | 135.00 | 00:00:00 | | 2014-12-15 | 23,000 | 133.90 | 135.49 | 130.93 | 132.10 | 00:00:00 | | 2014-12-16 | 24,500 | 132.30 | 134.60 | 129.58 | 134.05 | 00:00:00 | | 2014-12-17 | 9,000 | 133.15 | 135.65 | 133.00 | 134.80 | 00:00:00 | | 2014-12-18 | 17,700 | 136.00 | 138.19 | 136.00 | 137.81 | 00:00:00 | | 2014-12-19 | 10,000 | 138.99 | 139.13 | 136.57 | 138.20 | 00:00:00 | | 2014-12-22 | 8,300 | 138.55 | 139.81 | 138.55 | 139.25 | 00:00:00 | | 2014-12-23 | 9,000 | 139.70 | 139.95 | 138.90 | 139.23 | 00:00:00 | | 2014-12-24 | 0 | 139.23 | 139.23 | 139.23 | 139.23 | 00:00:00 | | 2014-12-25 | 0 | 139.23 | 139.23 | 139.23 | 139.23 | 00:00:00 | | 2014-12-26 | 0 | 139.23 | 139.23 | 139.23 | 139.23 | 00:00:00 | | 2014-12-29 | 9,400 | 139.24 | 139.37 | 137.31 | 138.48 | 00:00:00 | | 2014-12-30 | 5,700 | 138.70 | 138.70 | 137.67 | 137.86 | 00:00:00 | | 2014-12-31 | 0 | 137.86 | 137.86 | 137.86 | 137.86 | 00:00:00 | | 2015-01-01 | 0 | 137.86 | 137.86 | 137.86 | 137.86 | 00:00:00 | | 2015-01-02 | 7,800 | 136.95 | 137.80 | 135.78 | 136.57 | 00:00:00 | | 2015-01-05 | 15,800 | 136.60 | 137.35 | 133.05 | 133.75 | 00:00:00 | | 2015-01-06 | 19,800 | 133.55 | 135.23 | 132.74 | 133.95 | 00:00:00 | | 2015-01-07 | 14,000 | 133.00 | 135.60 | 132.41 | 135.40 | 00:00:00 | | 2015-01-08 | 13,400 | 136.19 | 138.55 | 135.25 | 138.00 | 00:00:00 | | 2015-01-09 | 21,100 | 137.80 | 138.34 | 134.88 | 136.25 | 00:00:00 | | 2015-01-12 | 9,400 | 136.60 | 137.35 | 135.00 | 136.30 | 00:00:00 | | 2015-01-13 | 11,900 | 136.85 | 139.50 | 136.85 | 138.59 | 00:00:00 | | 2015-01-14 | 6,300 | 137.85 | 139.47 | 137.45 | 138.17 | 00:00:00 | | 2015-01-15 | 27,100 | 139.40 | 141.10 | 135.98 | 139.78 | 00:00:00 | | 2015-01-16 | 26,100 | 139.50 | 143.28 | 139.40 | 142.40 | 00:00:00 | | 2015-01-19 | 15,200 | 142.80 | 143.81 | 141.57 | 142.08 | 00:00:00 | | 2015-01-20 | 12,700 | 142.80 | 143.00 | 141.85 | 142.61 | 00:00:00 | | 2015-01-21 | 11,100 | 142.41 | 143.56 | 141.57 | 142.73 | 00:00:00 | | 2015-01-22 | 23,900 | 143.49 | 145.19 | 142.97 | 144.97 | 00:00:00 | | 2015-01-23 | 27,600 | 145.25 | 148.07 | 145.20 | 147.35 | 00:00:00 | | 2015-01-26 | 31,500 | 145.60 | 149.17 | 145.60 | 149.02 | 00:00:00 | | 2015-01-27 | 17,600 | 147.50 | 148.23 | 146.15 | 146.58 | 00:00:00 | | 2015-01-28 | 12,200 | 147.60 | 148.10 | 145.90 | 147.60 | 00:00:00 | | 2015-01-29 | 10,000 | 146.41 | 148.64 | 146.41 | 148.44 | 00:00:00 | | 2015-01-30 | 5,500 | 148.92 | 148.94 | 145.80 | 146.36 | 00:00:00 | | 2015-02-02 | 11,900 | 146.40 | 149.00 | 146.30 | 148.20 | 00:00:00 | | 2015-02-03 | 18,900 | 148.85 | 151.40 | 148.85 | 150.34 | 00:00:00 | | 2015-02-04 | 10,000 | 150.99 | 151.00 | 148.80 | 149.42 | 00:00:00 | | 2015-02-05 | 8,800 | 148.20 | 149.11 | 147.79 | 148.86 | 00:00:00 | | 2015-02-06 | 9,700 | 148.65 | 150.10 | 147.96 | 148.82 | 00:00:00 | | 2015-02-09 | 10,200 | 148.50 | 148.50 | 145.80 | 146.43 | 00:00:00 | | 2015-02-10 | 9,600 | 146.70 | 147.36 | 145.45 | 146.59 | 00:00:00 | | 2015-02-11 | 10,100 | 147.09 | 147.41 | 145.80 | 146.68 | 00:00:00 | | 2015-02-12 | 9,800 | 147.25 | 149.10 | 146.67 | 148.54 | 00:00:00 | | 2015-02-13 | 9,900 | 148.90 | 149.50 | 148.08 | 148.17 | 00:00:00 | | 2015-02-16 | 9,900 | 148.85 | 148.88 | 146.38 | 146.38 | 00:00:00 | | 2015-02-17 | 15,000 | 146.05 | 147.28 | 143.38 | 147.18 | 00:00:00 | | 2015-02-18 | 12,900 | 147.01 | 147.89 | 145.75 | 146.60 | 00:00:00 | | 2015-02-19 | 8,300 | 146.80 | 147.25 | 145.15 | 147.00 | 00:00:00 | | 2015-02-20 | 11,200 | 146.97 | 147.00 | 144.63 | 147.00 | 00:00:00 | | 2015-02-23 | 12,200 | 147.89 | 148.07 | 146.66 | 147.88 | 00:00:00 | | 2015-02-24 | 6,900 | 148.05 | 149.55 | 147.80 | 149.50 | 00:00:00 | | 2015-02-25 | 15,100 | 149.28 | 150.00 | 148.70 | 150.00 | 00:00:00 | | 2015-02-26 | 85,100 | 147.00 | 149.40 | 144.00 | 149.01 | 00:00:00 | | 2015-02-27 | 21,400 | 149.29 | 149.84 | 148.35 | 149.34 | 00:00:00 | | 2015-03-02 | 16,900 | 149.54 | 151.26 | 149.53 | 151.24 | 00:00:00 | | 2015-03-03 | 18,600 | 151.49 | 151.50 | 149.10 | 149.50 | 00:00:00 | | 2015-03-04 | 9,000 | 149.70 | 151.02 | 148.15 | 150.81 | 00:00:00 | | 2015-03-05 | 22,200 | 151.49 | 151.61 | 150.15 | 151.00 | 00:00:00 | | 2015-03-06 | 15,900 | 151.40 | 152.24 | 150.95 | 151.35 | 00:00:00 | | 2015-03-09 | 12,400 | 151.25 | 151.91 | 149.62 | 151.66 | 00:00:00 | | 2015-03-10 | 6,800 | 151.60 | 151.70 | 149.87 | 150.60 | 00:00:00 | | 2015-03-11 | 13,600 | 150.50 | 153.90 | 150.50 | 153.90 | 00:00:00 | | 2015-03-12 | 29,400 | 154.05 | 154.73 | 153.22 | 154.68 | 00:00:00 | | 2015-03-13 | 12,900 | 154.65 | 155.91 | 153.52 | 155.62 | 00:00:00 | | 2015-03-16 | 114,500 | 156.10 | 160.41 | 156.10 | 159.93 | 00:00:00 | | 2015-03-17 | 42,200 | 159.35 | 160.27 | 157.90 | 159.10 | 00:00:00 | | 2015-03-18 | 18,400 | 159.01 | 159.25 | 156.59 | 157.90 | 00:00:00 | | 2015-03-19 | 8,700 | 157.90 | 158.55 | 157.41 | 158.38 | 00:00:00 | | 2015-03-20 | 11,300 | 158.79 | 161.70 | 158.41 | 161.27 | 00:00:00 | | 2015-03-23 | 31,800 | 161.95 | 161.95 | 158.74 | 160.12 | 00:00:00 | | 2015-03-24 | 9,200 | 159.90 | 162.00 | 159.19 | 161.41 | 00:00:00 | | 2015-03-25 | 21,200 | 161.50 | 162.45 | 161.24 | 162.02 | 00:00:00 | | 2015-03-26 | 29,900 | 159.60 | 160.63 | 157.00 | 160.57 | 00:00:00 | | 2015-03-27 | 6,900 | 161.40 | 161.65 | 159.75 | 160.36 | 00:00:00 | | 2015-03-30 | 11,100 | 160.48 | 162.50 | 160.40 | 162.50 | 00:00:00 | | 2015-03-31 | 12,800 | 162.35 | 163.90 | 161.56 | 161.81 | 00:00:00 | | 2015-04-01 | 8,100 | 161.10 | 164.48 | 160.75 | 163.24 | 00:00:00 | | 2015-04-02 | 2,800 | 163.59 | 164.00 | 162.70 | 163.48 | 00:00:00 | | 2015-04-03 | 0 | 163.48 | 163.48 | 163.48 | 163.48 | 00:00:00 | | 2015-04-06 | 0 | 163.48 | 163.48 | 163.48 | 163.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
