|
 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 | | 2015-09-21 | 8,200 | 136.95 | 139.77 | 136.84 | 138.80 | 00:00:00 | | 2015-09-22 | 13,600 | 139.65 | 140.29 | 135.28 | 135.98 | 00:00:00 | | 2015-09-23 | 4,300 | 135.05 | 137.71 | 135.05 | 136.25 | 00:00:00 | | 2015-09-24 | 8,400 | 136.56 | 137.30 | 134.28 | 136.50 | 00:00:00 | | 2015-09-25 | 5,200 | 137.45 | 139.36 | 137.07 | 138.90 | 00:00:00 | | 2015-09-28 | 6,400 | 137.37 | 138.34 | 136.98 | 137.06 | 00:00:00 | | 2015-09-29 | 11,000 | 136.50 | 138.38 | 135.10 | 137.43 | 00:00:00 | | 2015-09-30 | 5,000 | 138.60 | 141.21 | 138.60 | 140.10 | 00:00:00 | | 2015-10-01 | 2,800 | 141.75 | 142.00 | 138.10 | 138.36 | 00:00:00 | | 2015-10-02 | 4,000 | 138.80 | 140.88 | 137.39 | 139.96 | 00:00:00 | | 2015-10-05 | 8,900 | 141.75 | 144.00 | 141.00 | 143.50 | 00:00:00 | | 2015-10-06 | 4,800 | 143.85 | 144.53 | 142.25 | 143.94 | 00:00:00 | | 2015-10-07 | 6,500 | 144.00 | 145.66 | 143.91 | 144.37 | 00:00:00 | | 2015-10-08 | 2,700 | 143.84 | 145.50 | 143.58 | 145.25 | 00:00:00 | | 2015-10-09 | 6,800 | 146.90 | 147.67 | 146.00 | 146.35 | 00:00:00 | | 2015-10-12 | 8,600 | 146.30 | 147.81 | 145.92 | 146.50 | 00:00:00 | | 2015-10-13 | 11,500 | 148.20 | 148.60 | 144.48 | 145.17 | 00:00:00 | | 2015-10-14 | 2,700 | 144.96 | 145.05 | 143.50 | 144.80 | 00:00:00 | | 2015-10-15 | 4,800 | 144.94 | 146.97 | 144.94 | 146.05 | 00:00:00 | | 2015-10-16 | 4,100 | 147.40 | 148.94 | 146.43 | 148.40 | 00:00:00 | | 2015-10-19 | 5,400 | 148.45 | 149.79 | 148.05 | 149.36 | 00:00:00 | | 2015-10-20 | 2,400 | 149.44 | 149.63 | 148.00 | 148.90 | 00:00:00 | | 2015-10-21 | 3,700 | 149.75 | 150.00 | 148.61 | 149.33 | 00:00:00 | | 2015-10-22 | 11,000 | 149.64 | 153.86 | 149.20 | 153.65 | 00:00:00 | | 2015-10-23 | 16,300 | 154.41 | 156.45 | 154.11 | 156.30 | 00:00:00 | | 2015-10-26 | 7,600 | 155.82 | 158.00 | 155.80 | 156.90 | 00:00:00 | | 2015-10-27 | 7,200 | 157.11 | 158.00 | 156.66 | 156.68 | 00:00:00 | | 2015-10-28 | 5,100 | 156.22 | 158.50 | 155.91 | 158.45 | 00:00:00 | | 2015-10-29 | 8,100 | 158.90 | 159.16 | 156.97 | 158.08 | 00:00:00 | | 2015-10-30 | 5,000 | 158.26 | 159.19 | 157.93 | 158.97 | 00:00:00 | | 2015-11-02 | 12,800 | 158.00 | 160.02 | 157.50 | 159.08 | 00:00:00 | | 2015-11-03 | 8,200 | 159.90 | 160.58 | 159.55 | 160.39 | 00:00:00 | | 2015-11-04 | 12,300 | 160.25 | 161.29 | 158.47 | 158.83 | 00:00:00 | | 2015-11-05 | 7,800 | 159.00 | 160.45 | 156.41 | 159.89 | 00:00:00 | | 2015-11-06 | 23,800 | 157.80 | 157.80 | 154.87 | 157.11 | 00:00:00 | | 2015-11-09 | 5,800 | 157.99 | 158.16 | 156.73 | 156.95 | 00:00:00 | | 2015-11-10 | 2,100 | 156.70 | 158.20 | 155.70 | 157.88 | 00:00:00 | | 2015-11-11 | 11,100 | 158.08 | 160.60 | 157.89 | 160.50 | 00:00:00 | | 2015-11-12 | 5,500 | 159.80 | 161.50 | 158.51 | 159.02 | 00:00:00 | | 2015-11-13 | 5,100 | 158.86 | 158.86 | 156.17 | 157.43 | 00:00:00 | | 2015-11-16 | 7,200 | 153.35 | 158.40 | 153.00 | 158.38 | 00:00:00 | | 2015-11-17 | 7,400 | 159.60 | 160.59 | 158.90 | 160.17 | 00:00:00 | | 2015-11-18 | 5,600 | 159.34 | 160.64 | 159.30 | 159.86 | 00:00:00 | | 2015-11-19 | 17,400 | 161.00 | 161.98 | 160.62 | 160.93 | 00:00:00 | | 2015-11-20 | 10,600 | 160.70 | 162.10 | 160.47 | 161.46 | 00:00:00 | | 2015-11-23 | 8,200 | 161.90 | 163.58 | 161.90 | 163.24 | 00:00:00 | | 2015-11-24 | 7,100 | 162.50 | 164.39 | 160.56 | 162.00 | 00:00:00 | | 2015-11-25 | 22,100 | 162.00 | 168.09 | 161.93 | 166.65 | 00:00:00 | | 2015-11-26 | 14,100 | 166.90 | 168.80 | 166.90 | 167.50 | 00:00:00 | | 2015-11-27 | 5,700 | 167.05 | 168.68 | 166.90 | 166.90 | 00:00:00 | | 2015-11-30 | 8,000 | 167.00 | 168.89 | 166.80 | 167.23 | 00:00:00 | | 2015-12-01 | 7,300 | 168.30 | 168.90 | 167.12 | 167.23 | 00:00:00 | | 2015-12-02 | 5,900 | 167.51 | 169.44 | 167.34 | 167.80 | 00:00:00 | | 2015-12-03 | 25,900 | 167.00 | 169.91 | 160.00 | 161.94 | 00:00:00 | | 2015-12-04 | 10,900 | 161.80 | 164.24 | 160.93 | 163.84 | 00:00:00 | | 2015-12-07 | 8,500 | 164.39 | 166.65 | 162.95 | 165.72 | 00:00:00 | | 2015-12-08 | 2,800 | 165.05 | 165.99 | 162.25 | 162.89 | 00:00:00 | | 2015-12-09 | 6,100 | 163.00 | 163.98 | 160.35 | 160.65 | 00:00:00 | | 2015-12-10 | 4,400 | 160.35 | 162.63 | 160.35 | 162.03 | 00:00:00 | | 2015-12-11 | 7,700 | 161.90 | 162.16 | 157.84 | 158.26 | 00:00:00 | | 2015-12-14 | 12,800 | 159.08 | 161.45 | 155.88 | 156.21 | 00:00:00 | | 2015-12-15 | 5,800 | 157.90 | 160.28 | 156.84 | 159.91 | 00:00:00 | | 2015-12-16 | 3,700 | 159.98 | 162.08 | 159.74 | 161.19 | 00:00:00 | | 2015-12-17 | 9,900 | 162.54 | 165.14 | 161.80 | 163.00 | 00:00:00 | | 2015-12-18 | 8,600 | 161.50 | 163.96 | 161.40 | 161.84 | 00:00:00 | | 2015-12-21 | 3,300 | 161.20 | 164.14 | 160.60 | 161.52 | 00:00:00 | | 2015-12-22 | 3,400 | 161.50 | 162.40 | 158.80 | 160.91 | 00:00:00 | | 2015-12-23 | 3,300 | 161.80 | 163.13 | 161.45 | 163.13 | 00:00:00 | | 2015-12-24 | 0 | 163.13 | 163.13 | 163.13 | 163.13 | 00:00:00 | | 2015-12-25 | 0 | 163.13 | 163.13 | 163.13 | 163.13 | 00:00:00 | | 2015-12-28 | 3,500 | 163.19 | 163.53 | 161.28 | 162.41 | 00:00:00 | | 2015-12-29 | 4,000 | 162.91 | 164.85 | 162.67 | 164.85 | 00:00:00 | | 2015-12-30 | 2,700 | 164.87 | 165.18 | 163.90 | 164.08 | 00:00:00 | | 2015-12-31 | 0 | 164.08 | 164.08 | 164.08 | 164.08 | 00:00:00 | | 2016-01-01 | 0 | 164.08 | 164.08 | 164.08 | 164.08 | 00:00:00 | | 2016-01-04 | 14,800 | 159.70 | 160.10 | 155.70 | 156.57 | 00:00:00 | | 2016-01-05 | 14,700 | 157.37 | 157.49 | 154.44 | 157.39 | 00:00:00 | | 2016-01-06 | 11,900 | 156.31 | 158.05 | 156.30 | 156.75 | 00:00:00 | | 2016-01-07 | 18,000 | 153.70 | 154.90 | 151.63 | 152.56 | 00:00:00 | | 2016-01-08 | 13,000 | 154.00 | 155.64 | 151.64 | 152.53 | 00:00:00 | | 2016-01-11 | 16,700 | 150.20 | 154.50 | 150.10 | 152.32 | 00:00:00 | | 2016-01-12 | 7,900 | 152.45 | 155.55 | 151.80 | 154.88 | 00:00:00 | | 2016-01-13 | 8,900 | 155.70 | 157.45 | 153.70 | 153.80 | 00:00:00 | | 2016-01-14 | 6,800 | 152.55 | 153.32 | 150.42 | 153.07 | 00:00:00 | | 2016-01-15 | 16,300 | 151.48 | 152.07 | 147.45 | 147.73 | 00:00:00 | | 2016-01-18 | 9,500 | 149.50 | 150.35 | 147.28 | 148.32 | 00:00:00 | | 2016-01-19 | 7,000 | 150.60 | 151.60 | 149.17 | 149.17 | 00:00:00 | | 2016-01-20 | 19,700 | 146.50 | 146.50 | 142.92 | 144.55 | 00:00:00 | | 2016-01-21 | 9,200 | 144.50 | 147.54 | 143.30 | 145.60 | 00:00:00 | | 2016-01-22 | 10,300 | 146.40 | 149.15 | 146.40 | 148.60 | 00:00:00 | | 2016-01-25 | 8,600 | 149.50 | 149.50 | 146.98 | 147.84 | 00:00:00 | | 2016-01-26 | 8,300 | 145.50 | 147.88 | 144.80 | 147.88 | 00:00:00 | | 2016-01-27 | 4,700 | 147.60 | 148.50 | 146.00 | 148.39 | 00:00:00 | | 2016-01-28 | 22,200 | 146.70 | 147.85 | 143.59 | 145.18 | 00:00:00 | | 2016-01-29 | 4,300 | 147.09 | 149.50 | 146.24 | 149.50 | 00:00:00 | | 2016-02-01 | 6,700 | 149.49 | 149.49 | 146.05 | 147.77 | 00:00:00 | | 2016-02-02 | 7,100 | 147.32 | 147.32 | 142.98 | 143.60 | 00:00:00 | | 2016-02-03 | 13,600 | 142.68 | 143.95 | 139.64 | 141.43 | 00:00:00 | | 2016-02-04 | 5,500 | 143.30 | 143.30 | 139.75 | 140.60 | 00:00:00 | | 2016-02-05 | 8,900 | 140.45 | 140.98 | 137.50 | 138.18 | 00:00:00 | | 2016-02-08 | 22,600 | 138.40 | 138.95 | 134.50 | 135.14 | 00:00:00 | | 2016-02-09 | 15,400 | 134.40 | 136.00 | 130.56 | 131.66 | 00:00:00 | | 2016-02-10 | 15,500 | 132.30 | 135.64 | 131.59 | 134.30 | 00:00:00 | | 2016-02-11 | 25,500 | 132.00 | 132.29 | 126.50 | 127.40 | 00:00:00 | | 2016-02-12 | 15,200 | 128.00 | 129.10 | 127.25 | 129.00 | 00:00:00 | | 2016-02-15 | 27,300 | 132.39 | 133.14 | 131.25 | 132.23 | 00:00:00 | | 2016-02-16 | 16,100 | 132.64 | 132.98 | 129.50 | 131.59 | 00:00:00 | | 2016-02-17 | 12,500 | 131.10 | 135.54 | 130.90 | 135.40 | 00:00:00 | | 2016-02-18 | 21,700 | 135.75 | 137.16 | 135.00 | 136.10 | 00:00:00 | | 2016-02-19 | 33,400 | 132.80 | 134.57 | 130.31 | 134.00 | 00:00:00 | | 2016-02-22 | 20,500 | 135.50 | 136.68 | 135.50 | 136.20 | 00:00:00 | | 2016-02-23 | 8,200 | 135.50 | 136.20 | 134.80 | 135.23 | 00:00:00 | | 2016-02-24 | 9,900 | 134.93 | 135.10 | 132.70 | 133.97 | 00:00:00 | | 2016-02-25 | 6,300 | 134.00 | 136.36 | 133.76 | 135.30 | 00:00:00 | | 2016-02-26 | 10,500 | 136.20 | 138.40 | 136.00 | 138.20 | 00:00:00 | | 2016-02-29 | 10,200 | 136.95 | 137.54 | 135.00 | 137.08 | 00:00:00 | | 2016-03-01 | 8,500 | 136.50 | 140.67 | 136.50 | 140.47 | 00:00:00 | | 2016-03-02 | 14,200 | 142.95 | 142.95 | 141.02 | 142.33 | 00:00:00 | | 2016-03-03 | 4,900 | 142.85 | 142.90 | 140.19 | 141.80 | 00:00:00 | | 2016-03-04 | 6,000 | 142.08 | 142.13 | 140.37 | 141.68 | 00:00:00 | | 2016-03-07 | 6,500 | 141.40 | 141.63 | 140.32 | 141.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
