|
 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 | | 2015-04-06 | 0 | 163.48 | 163.48 | 163.48 | 163.48 | 00:00:00 | | 2015-04-07 | 14,600 | 163.72 | 165.80 | 163.72 | 165.51 | 00:00:00 | | 2015-04-08 | 9,700 | 165.60 | 166.70 | 165.28 | 165.55 | 00:00:00 | | 2015-04-09 | 7,000 | 166.15 | 166.46 | 165.12 | 166.26 | 00:00:00 | | 2015-04-10 | 11,000 | 166.80 | 169.90 | 166.56 | 169.71 | 00:00:00 | | 2015-04-13 | 15,900 | 170.22 | 170.34 | 169.21 | 169.39 | 00:00:00 | | 2015-04-14 | 9,900 | 169.50 | 169.80 | 167.75 | 168.75 | 00:00:00 | | 2015-04-15 | 7,900 | 169.00 | 169.35 | 168.00 | 168.35 | 00:00:00 | | 2015-04-16 | 15,600 | 168.58 | 168.72 | 165.00 | 165.60 | 00:00:00 | | 2015-04-17 | 41,300 | 165.95 | 165.95 | 159.30 | 161.02 | 00:00:00 | | 2015-04-20 | 21,500 | 161.69 | 163.93 | 161.45 | 163.77 | 00:00:00 | | 2015-04-21 | 12,400 | 164.20 | 166.00 | 162.83 | 163.73 | 00:00:00 | | 2015-04-22 | 9,700 | 164.30 | 164.59 | 160.70 | 162.55 | 00:00:00 | | 2015-04-23 | 17,100 | 163.14 | 163.14 | 158.69 | 160.48 | 00:00:00 | | 2015-04-24 | 44,700 | 158.50 | 158.50 | 154.00 | 156.35 | 00:00:00 | | 2015-04-27 | 38,900 | 156.25 | 158.35 | 151.30 | 158.30 | 00:00:00 | | 2015-04-28 | 13,500 | 158.15 | 158.79 | 154.50 | 155.60 | 00:00:00 | | 2015-04-29 | 26,700 | 155.60 | 155.93 | 150.50 | 152.69 | 00:00:00 | | 2015-04-30 | 18,300 | 153.20 | 154.80 | 150.59 | 153.24 | 00:00:00 | | 2015-05-01 | 0 | 153.24 | 153.24 | 153.24 | 153.24 | 00:00:00 | | 2015-05-04 | 32,500 | 154.20 | 155.91 | 153.20 | 155.67 | 00:00:00 | | 2015-05-05 | 42,200 | 154.05 | 154.95 | 150.60 | 151.86 | 00:00:00 | | 2015-05-06 | 47,600 | 150.10 | 155.14 | 149.65 | 154.20 | 00:00:00 | | 2015-05-07 | 39,000 | 147.65 | 150.41 | 146.45 | 148.41 | 00:00:00 | | 2015-05-08 | 16,400 | 148.38 | 150.85 | 146.83 | 150.48 | 00:00:00 | | 2015-05-11 | 6,900 | 150.87 | 150.96 | 149.06 | 149.22 | 00:00:00 | | 2015-05-12 | 15,600 | 148.55 | 148.90 | 144.40 | 145.30 | 00:00:00 | | 2015-05-13 | 5,300 | 146.30 | 147.80 | 144.90 | 145.44 | 00:00:00 | | 2015-05-14 | 5,200 | 145.40 | 148.47 | 144.45 | 148.21 | 00:00:00 | | 2015-05-15 | 7,200 | 148.28 | 149.85 | 146.79 | 147.35 | 00:00:00 | | 2015-05-18 | 5,200 | 146.90 | 148.91 | 146.00 | 148.86 | 00:00:00 | | 2015-05-19 | 13,400 | 149.49 | 152.66 | 149.30 | 151.97 | 00:00:00 | | 2015-05-20 | 5,000 | 151.56 | 152.19 | 150.85 | 151.75 | 00:00:00 | | 2015-05-21 | 4,500 | 152.15 | 152.63 | 151.04 | 152.40 | 00:00:00 | | 2015-05-22 | 5,600 | 152.35 | 152.93 | 151.90 | 152.47 | 00:00:00 | | 2015-05-25 | 0 | 152.47 | 152.47 | 152.47 | 152.47 | 00:00:00 | | 2015-05-26 | 22,800 | 151.55 | 153.30 | 148.90 | 150.00 | 00:00:00 | | 2015-05-27 | 1,800 | 148.40 | 150.59 | 148.32 | 150.15 | 00:00:00 | | 2015-05-28 | 7,400 | 150.20 | 150.24 | 145.50 | 147.04 | 00:00:00 | | 2015-05-29 | 15,600 | 147.28 | 147.45 | 142.43 | 143.62 | 00:00:00 | | 2015-06-01 | 20,600 | 143.62 | 144.25 | 140.00 | 142.73 | 00:00:00 | | 2015-06-02 | 13,700 | 142.51 | 144.00 | 141.87 | 143.01 | 00:00:00 | | 2015-06-03 | 3,900 | 142.51 | 145.10 | 142.51 | 144.25 | 00:00:00 | | 2015-06-04 | 4,100 | 143.25 | 144.10 | 141.06 | 142.49 | 00:00:00 | | 2015-06-05 | 4,700 | 142.30 | 143.58 | 141.99 | 143.02 | 00:00:00 | | 2015-06-08 | 10,900 | 143.03 | 143.10 | 140.15 | 140.30 | 00:00:00 | | 2015-06-09 | 22,000 | 140.00 | 141.50 | 138.51 | 139.67 | 00:00:00 | | 2015-06-10 | 9,300 | 139.44 | 142.77 | 138.38 | 141.99 | 00:00:00 | | 2015-06-11 | 7,500 | 142.30 | 146.07 | 142.21 | 144.46 | 00:00:00 | | 2015-06-12 | 5,400 | 144.00 | 144.30 | 140.97 | 142.38 | 00:00:00 | | 2015-06-15 | 6,900 | 141.00 | 141.39 | 139.30 | 140.06 | 00:00:00 | | 2015-06-16 | 11,000 | 139.50 | 140.85 | 138.05 | 140.28 | 00:00:00 | | 2015-06-17 | 9,200 | 140.79 | 141.10 | 137.90 | 138.54 | 00:00:00 | | 2015-06-18 | 17,300 | 137.60 | 143.50 | 137.60 | 142.43 | 00:00:00 | | 2015-06-19 | 9,900 | 141.65 | 143.18 | 139.98 | 140.15 | 00:00:00 | | 2015-06-22 | 15,300 | 141.90 | 146.74 | 141.90 | 146.01 | 00:00:00 | | 2015-06-23 | 9,000 | 147.00 | 148.62 | 146.71 | 147.05 | 00:00:00 | | 2015-06-24 | 8,400 | 147.79 | 148.49 | 145.00 | 145.00 | 00:00:00 | | 2015-06-25 | 4,400 | 145.65 | 147.66 | 144.79 | 145.86 | 00:00:00 | | 2015-06-26 | 8,400 | 145.20 | 147.00 | 144.67 | 146.17 | 00:00:00 | | 2015-06-29 | 37,600 | 139.50 | 143.95 | 139.30 | 141.15 | 00:00:00 | | 2015-06-30 | 17,800 | 140.55 | 142.18 | 138.90 | 140.25 | 00:00:00 | | 2015-07-01 | 7,200 | 140.85 | 144.00 | 140.00 | 142.95 | 00:00:00 | | 2015-07-02 | 7,300 | 142.90 | 143.46 | 141.85 | 141.85 | 00:00:00 | | 2015-07-03 | 3,400 | 142.20 | 142.40 | 141.11 | 142.12 | 00:00:00 | | 2015-07-06 | 23,600 | 138.40 | 139.75 | 138.20 | 138.29 | 00:00:00 | | 2015-07-07 | 16,200 | 138.84 | 139.61 | 135.70 | 137.25 | 00:00:00 | | 2015-07-08 | 5,800 | 137.50 | 138.60 | 136.40 | 138.31 | 00:00:00 | | 2015-07-09 | 5,600 | 139.00 | 141.80 | 138.80 | 141.38 | 00:00:00 | | 2015-07-10 | 13,400 | 144.40 | 146.84 | 143.55 | 146.16 | 00:00:00 | | 2015-07-13 | 16,100 | 146.65 | 149.66 | 145.74 | 148.76 | 00:00:00 | | 2015-07-14 | 11,800 | 149.30 | 150.80 | 148.78 | 150.53 | 00:00:00 | | 2015-07-15 | 9,000 | 150.90 | 152.08 | 150.50 | 151.82 | 00:00:00 | | 2015-07-16 | 11,800 | 153.00 | 154.85 | 152.62 | 154.39 | 00:00:00 | | 2015-07-17 | 3,100 | 154.20 | 154.90 | 153.61 | 153.94 | 00:00:00 | | 2015-07-20 | 9,000 | 154.80 | 156.17 | 154.20 | 155.10 | 00:00:00 | | 2015-07-21 | 5,800 | 155.50 | 155.50 | 152.23 | 152.23 | 00:00:00 | | 2015-07-22 | 4,800 | 151.75 | 154.40 | 151.00 | 153.43 | 00:00:00 | | 2015-07-23 | 3,000 | 154.10 | 154.80 | 152.87 | 153.27 | 00:00:00 | | 2015-07-24 | 2,900 | 153.50 | 154.00 | 152.34 | 152.40 | 00:00:00 | | 2015-07-27 | 10,700 | 152.40 | 152.50 | 148.32 | 148.52 | 00:00:00 | | 2015-07-28 | 5,300 | 148.70 | 151.00 | 148.70 | 150.92 | 00:00:00 | | 2015-07-29 | 3,000 | 150.50 | 151.20 | 149.68 | 150.00 | 00:00:00 | | 2015-07-30 | 4,900 | 150.40 | 150.60 | 148.85 | 150.46 | 00:00:00 | | 2015-07-31 | 3,400 | 150.11 | 150.60 | 146.79 | 149.21 | 00:00:00 | | 2015-08-03 | 4,100 | 149.30 | 151.92 | 148.59 | 151.23 | 00:00:00 | | 2015-08-04 | 4,700 | 151.55 | 153.21 | 151.05 | 152.73 | 00:00:00 | | 2015-08-05 | 6,800 | 152.98 | 154.81 | 152.98 | 154.79 | 00:00:00 | | 2015-08-06 | 8,100 | 154.70 | 155.70 | 154.15 | 155.30 | 00:00:00 | | 2015-08-07 | 7,300 | 156.00 | 156.00 | 152.04 | 153.48 | 00:00:00 | | 2015-08-10 | 15,600 | 154.60 | 157.50 | 154.25 | 156.74 | 00:00:00 | | 2015-08-11 | 7,700 | 156.60 | 157.73 | 154.12 | 154.57 | 00:00:00 | | 2015-08-12 | 11,300 | 153.75 | 153.75 | 150.23 | 150.83 | 00:00:00 | | 2015-08-13 | 6,100 | 152.30 | 154.02 | 151.90 | 152.76 | 00:00:00 | | 2015-08-14 | 3,200 | 152.00 | 154.00 | 152.00 | 153.73 | 00:00:00 | | 2015-08-17 | 4,000 | 153.50 | 154.20 | 150.62 | 152.19 | 00:00:00 | | 2015-08-18 | 4,300 | 152.50 | 152.95 | 151.57 | 152.46 | 00:00:00 | | 2015-08-19 | 9,600 | 151.85 | 151.85 | 149.54 | 149.99 | 00:00:00 | | 2015-08-20 | 22,800 | 149.64 | 149.64 | 143.02 | 143.60 | 00:00:00 | | 2015-08-21 | 22,700 | 141.00 | 144.30 | 139.67 | 139.74 | 00:00:00 | | 2015-08-24 | 58,100 | 135.05 | 137.58 | 131.61 | 136.30 | 00:00:00 | | 2015-08-25 | 34,000 | 135.75 | 140.50 | 135.25 | 138.01 | 00:00:00 | | 2015-08-26 | 19,000 | 138.94 | 139.90 | 136.00 | 139.42 | 00:00:00 | | 2015-08-27 | 14,400 | 141.50 | 143.05 | 141.20 | 142.79 | 00:00:00 | | 2015-08-28 | 9,300 | 142.89 | 142.89 | 140.90 | 142.04 | 00:00:00 | | 2015-08-31 | 5,200 | 140.70 | 142.89 | 140.08 | 142.59 | 00:00:00 | | 2015-09-01 | 18,800 | 140.17 | 140.75 | 137.80 | 138.14 | 00:00:00 | | 2015-09-02 | 7,000 | 139.15 | 141.27 | 138.85 | 140.71 | 00:00:00 | | 2015-09-03 | 10,100 | 141.84 | 144.86 | 141.71 | 143.59 | 00:00:00 | | 2015-09-04 | 7,500 | 142.35 | 142.87 | 139.50 | 139.86 | 00:00:00 | | 2015-09-07 | 3,600 | 141.50 | 141.50 | 139.92 | 140.65 | 00:00:00 | | 2015-09-08 | 4,900 | 140.65 | 143.45 | 140.65 | 142.20 | 00:00:00 | | 2015-09-09 | 18,200 | 144.39 | 145.47 | 142.50 | 142.81 | 00:00:00 | | 2015-09-10 | 4,600 | 141.90 | 143.46 | 141.56 | 142.26 | 00:00:00 | | 2015-09-11 | 2,000 | 142.26 | 142.58 | 140.20 | 141.16 | 00:00:00 | | 2015-09-14 | 3,100 | 141.00 | 142.10 | 140.16 | 141.26 | 00:00:00 | | 2015-09-15 | 4,600 | 141.40 | 142.32 | 140.29 | 142.32 | 00:00:00 | | 2015-09-16 | 5,500 | 142.50 | 142.98 | 142.00 | 142.40 | 00:00:00 | | 2015-09-17 | 1,800 | 142.92 | 143.00 | 141.62 | 141.78 | 00:00:00 | | 2015-09-18 | 15,000 | 141.10 | 141.40 | 136.55 | 137.29 | 00:00:00 | | 2015-09-21 | 8,200 | 136.95 | 139.77 | 136.84 | 138.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
