|
 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 | | 2016-03-07 | 6,500 | 141.40 | 141.63 | 140.32 | 141.29 | 00:00:00 | | 2016-03-08 | 5,900 | 140.51 | 141.42 | 138.73 | 141.41 | 00:00:00 | | 2016-03-09 | 8,200 | 140.75 | 143.90 | 140.75 | 141.87 | 00:00:00 | | 2016-03-10 | 19,300 | 142.10 | 146.00 | 138.22 | 138.89 | 00:00:00 | | 2016-03-11 | 8,500 | 140.20 | 144.71 | 140.20 | 144.32 | 00:00:00 | | 2016-03-14 | 9,000 | 145.30 | 147.44 | 145.00 | 146.89 | 00:00:00 | | 2016-03-15 | 8,600 | 146.34 | 146.49 | 144.85 | 146.43 | 00:00:00 | | 2016-03-16 | 65,100 | 147.40 | 147.43 | 145.65 | 146.98 | 00:00:00 | | 2016-03-17 | 8,800 | 147.42 | 147.65 | 143.50 | 145.90 | 00:00:00 | | 2016-03-18 | 9,900 | 145.75 | 146.05 | 144.53 | 144.90 | 00:00:00 | | 2016-03-21 | 9,300 | 145.39 | 147.19 | 144.00 | 145.40 | 00:00:00 | | 2016-03-22 | 6,700 | 145.46 | 145.46 | 142.31 | 145.37 | 00:00:00 | | 2016-03-23 | 11,400 | 145.60 | 146.70 | 144.56 | 145.57 | 00:00:00 | | 2016-03-24 | 6,400 | 144.65 | 145.19 | 142.65 | 142.95 | 00:00:00 | | 2016-03-25 | 0 | 142.95 | 142.95 | 142.95 | 142.95 | 00:00:00 | | 2016-03-28 | 0 | 142.95 | 142.95 | 142.95 | 142.95 | 00:00:00 | | 2016-03-29 | 5,300 | 144.21 | 144.50 | 142.75 | 143.68 | 00:00:00 | | 2016-03-30 | 6,800 | 144.30 | 145.27 | 144.01 | 144.80 | 00:00:00 | | 2016-03-31 | 6,000 | 144.55 | 144.57 | 142.50 | 143.60 | 00:00:00 | | 2016-04-01 | 18,400 | 142.30 | 142.30 | 138.42 | 140.64 | 00:00:00 | | 2016-04-04 | 12,000 | 141.00 | 141.66 | 139.00 | 139.86 | 00:00:00 | | 2016-04-05 | 25,200 | 138.61 | 138.70 | 135.75 | 136.38 | 00:00:00 | | 2016-04-06 | 14,100 | 136.20 | 138.20 | 135.62 | 137.99 | 00:00:00 | | 2016-04-07 | 13,200 | 138.60 | 138.79 | 135.68 | 136.60 | 00:00:00 | | 2016-04-08 | 7,200 | 136.56 | 139.12 | 136.35 | 138.64 | 00:00:00 | | 2016-04-11 | 9,300 | 139.00 | 140.76 | 137.50 | 140.43 | 00:00:00 | | 2016-04-12 | 7,400 | 139.98 | 142.22 | 139.50 | 142.17 | 00:00:00 | | 2016-04-13 | 13,200 | 143.00 | 146.42 | 143.00 | 145.90 | 00:00:00 | | 2016-04-14 | 11,700 | 146.50 | 147.38 | 146.50 | 147.29 | 00:00:00 | | 2016-04-15 | 4,600 | 147.69 | 147.74 | 146.98 | 147.25 | 00:00:00 | | 2016-04-18 | 17,900 | 146.50 | 148.63 | 145.73 | 148.60 | 00:00:00 | | 2016-04-19 | 17,800 | 148.90 | 151.82 | 148.85 | 151.40 | 00:00:00 | | 2016-04-20 | 15,400 | 150.80 | 155.44 | 150.80 | 154.90 | 00:00:00 | | 2016-04-21 | 10,700 | 156.20 | 156.65 | 154.00 | 155.13 | 00:00:00 | | 2016-04-22 | 11,800 | 155.30 | 155.80 | 154.70 | 155.25 | 00:00:00 | | 2016-04-25 | 11,100 | 155.50 | 156.10 | 153.64 | 154.76 | 00:00:00 | | 2016-04-26 | 12,500 | 154.80 | 155.48 | 152.31 | 153.69 | 00:00:00 | | 2016-04-27 | 14,200 | 153.50 | 153.70 | 150.21 | 151.72 | 00:00:00 | | 2016-04-28 | 18,400 | 151.80 | 152.31 | 149.22 | 152.06 | 00:00:00 | | 2016-04-29 | 18,700 | 151.00 | 151.57 | 148.00 | 149.43 | 00:00:00 | | 2016-05-02 | 28,500 | 149.55 | 153.92 | 149.50 | 153.54 | 00:00:00 | | 2016-05-03 | 17,800 | 153.20 | 153.39 | 150.49 | 152.53 | 00:00:00 | | 2016-05-04 | 15,900 | 151.90 | 152.14 | 148.71 | 149.85 | 00:00:00 | | 2016-05-05 | 8,800 | 143.05 | 143.72 | 139.50 | 139.92 | 00:00:00 | | 2016-05-06 | 22,700 | 139.95 | 140.05 | 137.08 | 139.74 | 00:00:00 | | 2016-05-09 | 7,500 | 140.30 | 141.85 | 139.10 | 140.72 | 00:00:00 | | 2016-05-10 | 6,300 | 141.29 | 143.15 | 140.99 | 142.03 | 00:00:00 | | 2016-05-11 | 8,900 | 141.50 | 141.69 | 138.50 | 139.19 | 00:00:00 | | 2016-05-12 | 10,000 | 138.80 | 140.01 | 136.70 | 137.21 | 00:00:00 | | 2016-05-13 | 11,000 | 137.00 | 138.35 | 134.38 | 137.58 | 00:00:00 | | 2016-05-16 | 0 | 137.58 | 137.58 | 137.58 | 137.58 | 00:00:00 | | 2016-05-17 | 3,900 | 138.50 | 139.59 | 136.70 | 136.96 | 00:00:00 | | 2016-05-18 | 4,900 | 136.15 | 138.00 | 135.80 | 137.56 | 00:00:00 | | 2016-05-19 | 3,100 | 136.83 | 138.12 | 136.32 | 136.91 | 00:00:00 | | 2016-05-20 | 2,400 | 137.99 | 138.24 | 137.25 | 137.75 | 00:00:00 | | 2016-05-23 | 2,600 | 138.20 | 138.73 | 136.80 | 138.01 | 00:00:00 | | 2016-05-24 | 4,300 | 137.06 | 142.12 | 137.00 | 141.34 | 00:00:00 | | 2016-05-25 | 11,400 | 142.95 | 146.18 | 142.90 | 144.70 | 00:00:00 | | 2016-05-26 | 2,900 | 145.00 | 146.75 | 144.66 | 146.17 | 00:00:00 | | 2016-05-27 | 7,000 | 146.69 | 146.95 | 145.75 | 146.19 | 00:00:00 | | 2016-05-30 | 12,200 | 147.05 | 147.48 | 146.27 | 146.55 | 00:00:00 | | 2016-05-31 | 6,600 | 147.20 | 147.85 | 146.00 | 146.24 | 00:00:00 | | 2016-06-01 | 5,800 | 146.15 | 146.70 | 144.76 | 145.58 | 00:00:00 | | 2016-06-02 | 4,700 | 145.30 | 145.72 | 143.84 | 144.85 | 00:00:00 | | 2016-06-03 | 3,500 | 145.26 | 145.60 | 141.50 | 142.84 | 00:00:00 | | 2016-06-06 | 1,900 | 143.00 | 143.15 | 142.35 | 142.61 | 00:00:00 | | 2016-06-07 | 4,700 | 142.80 | 144.53 | 142.80 | 143.73 | 00:00:00 | | 2016-06-08 | 5,800 | 142.80 | 143.20 | 141.94 | 142.99 | 00:00:00 | | 2016-06-09 | 6,900 | 142.89 | 142.89 | 139.62 | 139.70 | 00:00:00 | | 2016-06-10 | 20,800 | 139.70 | 139.85 | 134.52 | 134.73 | 00:00:00 | | 2016-06-13 | 26,000 | 133.40 | 133.50 | 129.90 | 130.27 | 00:00:00 | | 2016-06-14 | 11,000 | 130.49 | 130.52 | 128.39 | 129.11 | 00:00:00 | | 2016-06-15 | 5,600 | 129.49 | 130.19 | 128.94 | 130.00 | 00:00:00 | | 2016-06-16 | 16,100 | 128.70 | 130.09 | 127.50 | 130.00 | 00:00:00 | | 2016-06-17 | 7,900 | 130.62 | 131.94 | 129.70 | 130.64 | 00:00:00 | | 2016-06-20 | 10,000 | 133.75 | 136.33 | 133.75 | 135.84 | 00:00:00 | | 2016-06-21 | 10,800 | 135.80 | 137.67 | 135.32 | 137.15 | 00:00:00 | | 2016-06-22 | 7,900 | 137.89 | 139.53 | 137.36 | 137.95 | 00:00:00 | | 2016-06-23 | 14,100 | 139.00 | 141.80 | 138.26 | 141.10 | 00:00:00 | | 2016-06-24 | 158,800 | 122.00 | 130.86 | 121.90 | 126.75 | 00:00:00 | | 2016-06-27 | 54,200 | 127.60 | 127.99 | 119.15 | 121.05 | 00:00:00 | | 2016-06-28 | 30,200 | 122.50 | 126.40 | 122.50 | 124.37 | 00:00:00 | | 2016-06-29 | 20,800 | 126.10 | 127.62 | 125.45 | 127.62 | 00:00:00 | | 2016-06-30 | 18,900 | 127.60 | 129.00 | 125.50 | 128.63 | 00:00:00 | | 2016-07-01 | 8,300 | 128.80 | 129.00 | 125.90 | 127.24 | 00:00:00 | | 2016-07-04 | 6,900 | 127.60 | 127.95 | 125.64 | 126.44 | 00:00:00 | | 2016-07-05 | 14,600 | 125.95 | 125.95 | 121.63 | 121.85 | 00:00:00 | | 2016-07-06 | 26,100 | 121.30 | 122.03 | 118.40 | 120.18 | 00:00:00 | | 2016-07-07 | 11,800 | 120.30 | 122.12 | 119.40 | 120.03 | 00:00:00 | | 2016-07-08 | 8,200 | 119.50 | 123.30 | 119.20 | 122.87 | 00:00:00 | | 2016-07-11 | 10,300 | 124.00 | 125.31 | 122.87 | 125.27 | 00:00:00 | | 2016-07-12 | 12,700 | 124.80 | 127.70 | 124.41 | 127.10 | 00:00:00 | | 2016-07-13 | 5,400 | 127.15 | 127.52 | 126.49 | 126.97 | 00:00:00 | | 2016-07-14 | 6,900 | 126.70 | 129.90 | 126.70 | 129.00 | 00:00:00 | | 2016-07-15 | 7,600 | 129.25 | 129.50 | 126.78 | 127.75 | 00:00:00 | | 2016-07-18 | 5,100 | 128.50 | 129.14 | 127.25 | 127.44 | 00:00:00 | | 2016-07-19 | 4,600 | 127.39 | 127.39 | 125.20 | 125.20 | 00:00:00 | | 2016-07-20 | 4,600 | 125.50 | 127.00 | 125.00 | 126.51 | 00:00:00 | | 2016-07-21 | 7,100 | 126.94 | 127.17 | 124.70 | 125.16 | 00:00:00 | | 2016-07-22 | 3,600 | 125.33 | 126.15 | 125.20 | 125.53 | 00:00:00 | | 2016-07-25 | 6,900 | 126.20 | 127.23 | 125.40 | 126.14 | 00:00:00 | | 2016-07-26 | 5,000 | 125.90 | 126.81 | 125.03 | 126.77 | 00:00:00 | | 2016-07-27 | 4,500 | 126.61 | 129.53 | 126.61 | 129.53 | 00:00:00 | | 2016-07-28 | 11,700 | 129.50 | 129.50 | 127.38 | 128.07 | 00:00:00 | | 2016-07-29 | 3,100 | 128.30 | 129.60 | 127.78 | 128.50 | 00:00:00 | | 2016-08-01 | 10,800 | 129.60 | 129.90 | 127.32 | 127.75 | 00:00:00 | | 2016-08-02 | 6,400 | 128.14 | 128.14 | 125.79 | 126.91 | 00:00:00 | | 2016-08-03 | 2,900 | 127.09 | 127.50 | 125.98 | 127.39 | 00:00:00 | | 2016-08-04 | 2,800 | 127.90 | 129.30 | 127.75 | 128.49 | 00:00:00 | | 2016-08-05 | 33,200 | 125.98 | 126.42 | 122.70 | 126.25 | 00:00:00 | | 2016-08-08 | 13,200 | 126.95 | 131.43 | 126.60 | 130.10 | 00:00:00 | | 2016-08-09 | 14,100 | 130.16 | 134.20 | 130.00 | 133.08 | 00:00:00 | | 2016-08-10 | 16,100 | 133.26 | 136.23 | 133.25 | 136.09 | 00:00:00 | | 2016-08-11 | 11,700 | 135.70 | 136.60 | 134.71 | 135.39 | 00:00:00 | | 2016-08-12 | 8,600 | 135.50 | 135.50 | 133.85 | 134.33 | 00:00:00 | | 2016-08-15 | 5,000 | 134.90 | 135.78 | 134.60 | 134.77 | 00:00:00 | | 2016-08-16 | 15,200 | 134.60 | 134.60 | 131.93 | 132.48 | 00:00:00 | | 2016-08-17 | 3,800 | 132.90 | 133.41 | 131.26 | 132.20 | 00:00:00 | | 2016-08-18 | 3,000 | 132.41 | 132.50 | 130.97 | 131.71 | 00:00:00 | | 2016-08-19 | 9,500 | 132.16 | 132.21 | 129.00 | 129.66 | 00:00:00 | | 2016-08-22 | 4,000 | 129.50 | 131.50 | 128.64 | 129.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
