|
 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 | | 2016-08-22 | 4,000 | 129.50 | 131.50 | 128.64 | 129.60 | 00:00:00 | | 2016-08-23 | 2,600 | 130.00 | 131.76 | 129.70 | 131.36 | 00:00:00 | | 2016-08-24 | 3,400 | 130.00 | 130.89 | 129.40 | 130.46 | 00:00:00 | | 2016-08-25 | 2,900 | 130.15 | 130.15 | 128.50 | 129.69 | 00:00:00 | | 2016-08-26 | 5,800 | 129.49 | 130.12 | 128.48 | 128.52 | 00:00:00 | | 2016-08-29 | 5,000 | 129.48 | 130.01 | 128.60 | 129.69 | 00:00:00 | | 2016-08-30 | 5,600 | 129.64 | 132.94 | 129.64 | 132.14 | 00:00:00 | | 2016-08-31 | 7,700 | 132.50 | 135.00 | 132.18 | 133.32 | 00:00:00 | | 2016-09-01 | 5,100 | 133.55 | 136.09 | 133.50 | 134.60 | 00:00:00 | | 2016-09-02 | 5,700 | 134.30 | 135.80 | 133.33 | 135.25 | 00:00:00 | | 2016-09-05 | 7,200 | 136.30 | 136.84 | 135.33 | 135.94 | 00:00:00 | | 2016-09-06 | 3,700 | 135.97 | 135.99 | 134.39 | 134.92 | 00:00:00 | | 2016-09-07 | 6,300 | 135.00 | 135.77 | 134.10 | 134.60 | 00:00:00 | | 2016-09-08 | 9,300 | 135.00 | 135.88 | 133.20 | 135.30 | 00:00:00 | | 2016-09-09 | 9,200 | 135.30 | 137.10 | 135.10 | 136.23 | 00:00:00 | | 2016-09-12 | 10,500 | 134.90 | 135.62 | 133.35 | 135.30 | 00:00:00 | | 2016-09-13 | 8,200 | 136.20 | 136.20 | 132.00 | 132.74 | 00:00:00 | | 2016-09-14 | 6,100 | 133.00 | 133.11 | 131.18 | 131.60 | 00:00:00 | | 2016-09-15 | 2,900 | 131.00 | 132.90 | 131.00 | 132.90 | 00:00:00 | | 2016-09-16 | 8,500 | 132.80 | 132.80 | 129.70 | 129.98 | 00:00:00 | | 2016-09-19 | 2,900 | 131.00 | 131.45 | 130.62 | 130.62 | 00:00:00 | | 2016-09-20 | 2,400 | 130.50 | 133.00 | 130.50 | 132.02 | 00:00:00 | | 2016-09-21 | 5,000 | 132.80 | 136.06 | 132.80 | 133.90 | 00:00:00 | | 2016-09-22 | 6,300 | 135.04 | 137.30 | 134.70 | 136.66 | 00:00:00 | | 2016-09-23 | 6,500 | 136.30 | 136.89 | 135.66 | 136.01 | 00:00:00 | | 2016-09-26 | 9,000 | 136.10 | 136.10 | 132.25 | 132.69 | 00:00:00 | | 2016-09-27 | 17,700 | 133.45 | 133.49 | 128.70 | 130.75 | 00:00:00 | | 2016-09-28 | 4,900 | 130.60 | 133.00 | 130.43 | 132.06 | 00:00:00 | | 2016-09-29 | 12,700 | 132.80 | 133.42 | 129.80 | 129.90 | 00:00:00 | | 2016-09-30 | 17,000 | 129.51 | 132.27 | 127.00 | 132.22 | 00:00:00 | | 2016-10-03 | 0 | 132.22 | 132.22 | 132.22 | 132.22 | 00:00:00 | | 2016-10-04 | 7,300 | 132.30 | 133.34 | 132.00 | 132.12 | 00:00:00 | | 2016-10-05 | 6,300 | 132.90 | 135.54 | 131.59 | 134.48 | 00:00:00 | | 2016-10-06 | 9,400 | 134.40 | 136.59 | 134.40 | 135.80 | 00:00:00 | | 2016-10-07 | 11,000 | 135.69 | 137.00 | 134.32 | 135.78 | 00:00:00 | | 2016-10-10 | 7,500 | 136.00 | 137.52 | 134.92 | 137.25 | 00:00:00 | | 2016-10-11 | 6,000 | 137.00 | 138.21 | 136.65 | 136.90 | 00:00:00 | | 2016-10-12 | 6,200 | 137.00 | 139.03 | 136.38 | 138.81 | 00:00:00 | | 2016-10-13 | 5,700 | 137.70 | 138.00 | 134.68 | 135.88 | 00:00:00 | | 2016-10-14 | 7,300 | 136.00 | 139.10 | 135.70 | 137.98 | 00:00:00 | | 2016-10-17 | 6,800 | 138.00 | 139.66 | 137.61 | 138.00 | 00:00:00 | | 2016-10-18 | 5,100 | 138.75 | 139.90 | 138.74 | 139.27 | 00:00:00 | | 2016-10-19 | 3,800 | 139.45 | 139.82 | 138.14 | 139.19 | 00:00:00 | | 2016-10-20 | 4,300 | 139.61 | 140.30 | 139.00 | 139.75 | 00:00:00 | | 2016-10-21 | 5,400 | 139.78 | 140.48 | 139.42 | 139.78 | 00:00:00 | | 2016-10-24 | 11,100 | 140.30 | 143.04 | 140.23 | 142.30 | 00:00:00 | | 2016-10-25 | 6,600 | 142.30 | 143.60 | 142.30 | 142.73 | 00:00:00 | | 2016-10-26 | 9,000 | 142.86 | 143.00 | 140.75 | 142.50 | 00:00:00 | | 2016-10-27 | 4,800 | 141.90 | 143.00 | 141.55 | 142.68 | 00:00:00 | | 2016-10-28 | 3,100 | 142.67 | 142.74 | 140.85 | 141.44 | 00:00:00 | | 2016-10-31 | 5,600 | 141.89 | 142.39 | 141.23 | 141.93 | 00:00:00 | | 2016-11-01 | 5,000 | 142.50 | 142.88 | 139.98 | 139.98 | 00:00:00 | | 2016-11-02 | 19,000 | 140.10 | 140.10 | 137.00 | 137.63 | 00:00:00 | | 2016-11-03 | 4,800 | 137.50 | 140.00 | 136.11 | 138.00 | 00:00:00 | | 2016-11-04 | 11,200 | 138.41 | 138.41 | 135.95 | 136.29 | 00:00:00 | | 2016-11-07 | 11,500 | 138.62 | 140.75 | 138.62 | 140.19 | 00:00:00 | | 2016-11-08 | 8,300 | 140.50 | 142.01 | 139.77 | 141.90 | 00:00:00 | | 2016-11-09 | 71,100 | 134.20 | 145.20 | 134.12 | 144.50 | 00:00:00 | | 2016-11-10 | 43,100 | 145.55 | 151.17 | 145.40 | 149.21 | 00:00:00 | | 2016-11-11 | 29,000 | 150.99 | 155.20 | 150.25 | 151.10 | 00:00:00 | | 2016-11-14 | 15,000 | 152.05 | 153.36 | 151.36 | 151.70 | 00:00:00 | | 2016-11-15 | 14,600 | 152.32 | 153.65 | 150.93 | 153.23 | 00:00:00 | | 2016-11-16 | 11,600 | 153.10 | 154.15 | 151.00 | 151.42 | 00:00:00 | | 2016-11-17 | 6,100 | 152.10 | 152.69 | 150.63 | 152.27 | 00:00:00 | | 2016-11-18 | 6,200 | 152.16 | 152.95 | 149.70 | 150.82 | 00:00:00 | | 2016-11-21 | 4,000 | 151.20 | 151.80 | 149.58 | 150.30 | 00:00:00 | | 2016-11-22 | 8,200 | 150.95 | 153.30 | 150.84 | 152.50 | 00:00:00 | | 2016-11-23 | 4,600 | 152.31 | 152.77 | 149.90 | 150.75 | 00:00:00 | | 2016-11-24 | 4,100 | 150.88 | 151.34 | 150.68 | 151.22 | 00:00:00 | | 2016-11-25 | 2,400 | 151.00 | 151.20 | 150.27 | 150.78 | 00:00:00 | | 2016-11-28 | 6,000 | 150.80 | 150.80 | 148.32 | 148.80 | 00:00:00 | | 2016-11-29 | 4,700 | 148.48 | 150.50 | 147.50 | 150.50 | 00:00:00 | | 2016-11-30 | 3,800 | 150.30 | 150.82 | 149.50 | 150.08 | 00:00:00 | | 2016-12-01 | 6,900 | 149.97 | 150.38 | 148.33 | 148.41 | 00:00:00 | | 2016-12-02 | 10,700 | 148.10 | 148.52 | 146.99 | 147.74 | 00:00:00 | | 2016-12-05 | 22,900 | 147.40 | 152.22 | 146.50 | 150.96 | 00:00:00 | | 2016-12-06 | 11,100 | 151.52 | 154.35 | 151.51 | 153.80 | 00:00:00 | | 2016-12-07 | 22,400 | 154.70 | 156.50 | 154.60 | 156.15 | 00:00:00 | | 2016-12-08 | 20,300 | 156.49 | 158.75 | 153.66 | 158.40 | 00:00:00 | | 2016-12-09 | 12,000 | 158.50 | 158.50 | 156.71 | 157.13 | 00:00:00 | | 2016-12-12 | 9,200 | 157.10 | 157.10 | 154.44 | 154.92 | 00:00:00 | | 2016-12-13 | 5,300 | 155.00 | 156.66 | 154.95 | 156.46 | 00:00:00 | | 2016-12-14 | 6,600 | 156.10 | 156.25 | 154.84 | 155.02 | 00:00:00 | | 2016-12-15 | 7,500 | 154.94 | 157.26 | 154.94 | 156.58 | 00:00:00 | | 2016-12-16 | 8,200 | 157.05 | 158.00 | 155.97 | 156.65 | 00:00:00 | | 2016-12-19 | 6,200 | 156.80 | 156.80 | 155.50 | 156.25 | 00:00:00 | | 2016-12-20 | 6,600 | 156.00 | 158.06 | 155.80 | 157.21 | 00:00:00 | | 2016-12-21 | 5,400 | 157.43 | 158.00 | 157.00 | 157.55 | 00:00:00 | | 2016-12-22 | 6,700 | 157.49 | 157.90 | 156.86 | 156.93 | 00:00:00 | | 2016-12-23 | 3,600 | 156.63 | 157.59 | 156.62 | 156.68 | 00:00:00 | | 2016-12-26 | 0 | 156.68 | 156.68 | 156.68 | 156.68 | 00:00:00 | | 2016-12-27 | 6,600 | 156.99 | 157.20 | 156.25 | 156.93 | 00:00:00 | | 2016-12-28 | 5,400 | 156.50 | 156.85 | 155.48 | 155.66 | 00:00:00 | | 2016-12-29 | 7,100 | 155.95 | 156.14 | 154.50 | 155.00 | 00:00:00 | | 2016-12-30 | 1,400 | 155.50 | 156.44 | 155.36 | 156.44 | 00:00:00 | | 2017-01-02 | 6,200 | 156.63 | 157.44 | 156.12 | 157.31 | 00:00:00 | | 2017-01-03 | 15,300 | 157.40 | 160.05 | 157.40 | 159.25 | 00:00:00 | | 2017-01-04 | 22,500 | 159.42 | 161.60 | 159.32 | 161.59 | 00:00:00 | | 2017-01-05 | 10,500 | 160.80 | 161.83 | 159.80 | 160.91 | 00:00:00 | | 2017-01-06 | 5,900 | 160.50 | 161.30 | 159.61 | 161.03 | 00:00:00 | | 2017-01-09 | 9,000 | 161.40 | 161.70 | 159.26 | 160.25 | 00:00:00 | | 2017-01-10 | 4,000 | 159.90 | 160.58 | 158.47 | 160.19 | 00:00:00 | | 2017-01-11 | 4,100 | 160.11 | 160.64 | 158.76 | 159.84 | 00:00:00 | | 2017-01-12 | 4,700 | 160.30 | 160.40 | 158.73 | 159.01 | 00:00:00 | | 2017-01-13 | 6,700 | 159.55 | 160.89 | 159.40 | 160.36 | 00:00:00 | | 2017-01-16 | 3,700 | 159.70 | 160.09 | 158.46 | 159.82 | 00:00:00 | | 2017-01-17 | 10,500 | 159.70 | 160.22 | 157.82 | 159.82 | 00:00:00 | | 2017-01-18 | 5,800 | 160.00 | 160.05 | 158.70 | 159.25 | 00:00:00 | | 2017-01-19 | 3,700 | 159.77 | 160.50 | 159.37 | 159.44 | 00:00:00 | | 2017-01-20 | 2,900 | 159.70 | 159.70 | 158.89 | 159.28 | 00:00:00 | | 2017-01-23 | 10,500 | 158.96 | 159.09 | 156.50 | 157.41 | 00:00:00 | | 2017-01-24 | 19,800 | 157.87 | 157.90 | 154.74 | 157.80 | 00:00:00 | | 2017-01-25 | 13,800 | 158.00 | 162.50 | 158.00 | 162.05 | 00:00:00 | | 2017-01-26 | 19,300 | 162.55 | 163.84 | 162.38 | 162.90 | 00:00:00 | | 2017-01-27 | 6,600 | 162.60 | 162.77 | 161.27 | 161.96 | 00:00:00 | | 2017-01-30 | 12,100 | 161.50 | 161.50 | 158.59 | 159.00 | 00:00:00 | | 2017-01-31 | 8,100 | 159.35 | 159.92 | 156.80 | 157.31 | 00:00:00 | | 2017-02-01 | 12,700 | 157.70 | 158.77 | 156.40 | 158.00 | 00:00:00 | | 2017-02-02 | 10,400 | 158.20 | 158.20 | 156.83 | 157.15 | 00:00:00 | | 2017-02-03 | 5,900 | 157.32 | 158.90 | 157.32 | 158.48 | 00:00:00 | | 2017-02-06 | 9,300 | 158.80 | 158.98 | 155.87 | 156.45 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
