|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-06 | 9,300 | 158.80 | 158.98 | 155.87 | 156.45 | 00:00:00 | | 2017-02-07 | 16,000 | 156.05 | 157.45 | 155.20 | 156.50 | 00:00:00 | | 2017-02-08 | 6,700 | 156.75 | 157.04 | 154.27 | 155.79 | 00:00:00 | | 2017-02-09 | 4,600 | 156.18 | 157.19 | 155.00 | 157.00 | 00:00:00 | | 2017-02-10 | 10,700 | 157.50 | 157.85 | 156.30 | 156.85 | 00:00:00 | | 2017-02-13 | 6,300 | 157.60 | 159.40 | 157.25 | 159.19 | 00:00:00 | | 2017-02-14 | 5,300 | 158.82 | 159.38 | 157.64 | 159.08 | 00:00:00 | | 2017-02-15 | 11,400 | 159.26 | 160.01 | 158.50 | 158.73 | 00:00:00 | | 2017-02-16 | 16,000 | 159.28 | 160.80 | 157.00 | 160.30 | 00:00:00 | | 2017-02-17 | 33,900 | 162.99 | 164.14 | 160.70 | 162.97 | 00:00:00 | | 2017-02-20 | 16,200 | 163.50 | 164.75 | 163.50 | 164.39 | 00:00:00 | | 2017-02-21 | 13,500 | 164.40 | 166.30 | 163.16 | 165.84 | 00:00:00 | | 2017-02-22 | 12,300 | 165.50 | 167.80 | 165.40 | 166.37 | 00:00:00 | | 2017-02-23 | 7,600 | 165.67 | 166.00 | 164.95 | 165.53 | 00:00:00 | | 2017-02-24 | 10,100 | 165.00 | 166.25 | 162.67 | 163.88 | 00:00:00 | | 2017-02-27 | 6,800 | 164.30 | 164.40 | 163.33 | 164.00 | 00:00:00 | | 2017-02-28 | 3,500 | 164.00 | 164.40 | 163.57 | 164.10 | 00:00:00 | | 2017-03-01 | 20,900 | 164.36 | 167.65 | 164.36 | 167.26 | 00:00:00 | | 2017-03-02 | 9,500 | 167.56 | 167.90 | 166.65 | 167.46 | 00:00:00 | | 2017-03-03 | 7,100 | 166.98 | 167.97 | 166.11 | 167.76 | 00:00:00 | | 2017-03-06 | 11,100 | 167.28 | 168.35 | 167.00 | 167.43 | 00:00:00 | | 2017-03-07 | 4,300 | 168.00 | 168.40 | 167.25 | 168.28 | 00:00:00 | | 2017-03-08 | 6,800 | 167.80 | 169.16 | 167.50 | 168.85 | 00:00:00 | | 2017-03-09 | 8,100 | 168.18 | 170.84 | 168.18 | 169.85 | 00:00:00 | | 2017-03-10 | 16,000 | 170.58 | 172.09 | 168.78 | 169.28 | 00:00:00 | | 2017-03-13 | 6,600 | 169.80 | 170.17 | 168.86 | 169.90 | 00:00:00 | | 2017-03-14 | 3,800 | 170.20 | 170.20 | 168.62 | 169.25 | 00:00:00 | | 2017-03-15 | 4,300 | 169.90 | 170.12 | 169.00 | 169.74 | 00:00:00 | | 2017-03-16 | 62,200 | 170.75 | 171.99 | 170.00 | 171.40 | 00:00:00 | | 2017-03-17 | 7,200 | 171.10 | 171.95 | 170.36 | 170.53 | 00:00:00 | | 2017-03-20 | 6,100 | 170.27 | 170.66 | 169.74 | 170.18 | 00:00:00 | | 2017-03-21 | 6,600 | 170.50 | 171.84 | 168.83 | 169.55 | 00:00:00 | | 2017-03-22 | 10,900 | 169.05 | 169.90 | 168.50 | 169.30 | 00:00:00 | | 2017-03-23 | 9,200 | 169.54 | 171.39 | 169.07 | 170.01 | 00:00:00 | | 2017-03-24 | 4,800 | 170.20 | 170.20 | 168.77 | 169.08 | 00:00:00 | | 2017-03-27 | 14,500 | 168.50 | 169.91 | 167.30 | 169.79 | 00:00:00 | | 2017-03-28 | 4,800 | 170.15 | 171.84 | 169.97 | 171.15 | 00:00:00 | | 2017-03-29 | 9,200 | 171.50 | 173.33 | 171.50 | 172.31 | 00:00:00 | | 2017-03-30 | 6,000 | 172.47 | 173.15 | 172.11 | 172.77 | 00:00:00 | | 2017-03-31 | 7,200 | 172.65 | 173.70 | 172.10 | 173.50 | 00:00:00 | | 2017-04-03 | 13,100 | 174.30 | 174.68 | 171.65 | 171.99 | 00:00:00 | | 2017-04-04 | 5,900 | 172.80 | 173.98 | 172.45 | 173.49 | 00:00:00 | | 2017-04-05 | 7,200 | 173.85 | 173.85 | 172.02 | 172.61 | 00:00:00 | | 2017-04-06 | 14,400 | 171.60 | 173.85 | 171.00 | 173.18 | 00:00:00 | | 2017-04-07 | 8,300 | 172.78 | 172.80 | 171.14 | 172.39 | 00:00:00 | | 2017-04-10 | 6,500 | 172.45 | 173.21 | 171.86 | 172.37 | 00:00:00 | | 2017-04-11 | 16,800 | 172.09 | 172.09 | 169.69 | 170.89 | 00:00:00 | | 2017-04-12 | 6,100 | 170.91 | 173.01 | 170.62 | 171.75 | 00:00:00 | | 2017-04-13 | 6,100 | 171.20 | 171.30 | 170.30 | 171.00 | 00:00:00 | | 2017-04-14 | 0 | 171.00 | 171.00 | 171.00 | 171.00 | 00:00:00 | | 2017-04-17 | 0 | 171.00 | 171.00 | 171.00 | 171.00 | 00:00:00 | | 2017-04-18 | 10,200 | 171.85 | 171.91 | 168.71 | 169.31 | 00:00:00 | | 2017-04-19 | 6,600 | 169.50 | 169.65 | 168.65 | 169.25 | 00:00:00 | | 2017-04-20 | 5,100 | 168.81 | 169.80 | 167.52 | 169.16 | 00:00:00 | | 2017-04-21 | 4,200 | 169.45 | 170.95 | 168.75 | 170.72 | 00:00:00 | | 2017-04-24 | 18,600 | 173.00 | 175.65 | 173.00 | 174.63 | 00:00:00 | | 2017-04-25 | 14,800 | 175.00 | 176.00 | 175.00 | 176.00 | 00:00:00 | | 2017-04-26 | 5,800 | 175.89 | 175.89 | 174.59 | 175.29 | 00:00:00 | | 2017-04-27 | 13,500 | 175.32 | 175.49 | 174.19 | 174.70 | 00:00:00 | | 2017-04-28 | 17,600 | 174.57 | 175.28 | 173.81 | 175.24 | 00:00:00 | | 2017-05-01 | 0 | 175.24 | 175.24 | 175.24 | 175.24 | 00:00:00 | | 2017-05-02 | 32,200 | 175.85 | 176.50 | 175.30 | 176.50 | 00:00:00 | | 2017-05-03 | 18,700 | 176.29 | 177.77 | 175.80 | 176.70 | 00:00:00 | | 2017-05-04 | 13,200 | 168.94 | 173.76 | 168.94 | 173.46 | 00:00:00 | | 2017-05-05 | 10,100 | 173.13 | 174.33 | 172.16 | 174.30 | 00:00:00 | | 2017-05-08 | 20,900 | 174.65 | 174.65 | 172.35 | 172.91 | 00:00:00 | | 2017-05-09 | 4,800 | 173.00 | 174.21 | 172.64 | 173.06 | 00:00:00 | | 2017-05-10 | 5,700 | 173.00 | 174.15 | 172.46 | 172.87 | 00:00:00 | | 2017-05-11 | 5,900 | 173.01 | 173.75 | 172.27 | 173.00 | 00:00:00 | | 2017-05-12 | 4,100 | 173.20 | 173.30 | 172.31 | 172.62 | 00:00:00 | | 2017-05-15 | 5,600 | 172.70 | 174.30 | 172.56 | 173.53 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
