|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-05-21 | 18,100 | 319.50 | 319.80 | 313.50 | 318.50 | 00:00:00 | 2001-05-22 | 29,700 | 320.00 | 321.80 | 316.50 | 317.80 | 00:00:00 | 2001-05-23 | 26,400 | 316.70 | 321.30 | 315.70 | 318.00 | 00:00:00 | 2001-05-24 | 1,500 | 316.50 | 322.50 | 316.50 | 322.20 | 00:00:00 | 2001-05-25 | 18,100 | 322.50 | 322.80 | 318.50 | 320.00 | 00:00:00 | 2001-05-28 | 18,200 | 320.50 | 322.50 | 317.00 | 319.00 | 00:00:00 | 2001-05-29 | 20,300 | 319.50 | 322.00 | 318.50 | 320.00 | 00:00:00 | 2001-05-30 | 17,100 | 320.50 | 320.70 | 317.00 | 319.00 | 00:00:00 | 2001-05-31 | 33,500 | 322.50 | 335.00 | 321.80 | 331.50 | 00:00:00 | 2001-06-01 | 34,500 | 332.00 | 341.50 | 329.00 | 338.80 | 00:00:00 | 2001-06-04 | 7,800 | 337.80 | 346.90 | 336.80 | 344.50 | 00:00:00 | 2001-06-05 | 45,500 | 346.00 | 353.00 | 345.70 | 351.70 | 00:00:00 | 2001-06-06 | 35,300 | 352.00 | 353.50 | 343.55 | 345.50 | 00:00:00 | 2001-06-07 | 26,800 | 344.80 | 346.00 | 339.00 | 339.10 | 00:00:00 | 2001-06-08 | 26,500 | 341.40 | 346.50 | 340.50 | 345.00 | 00:00:00 | 2001-06-11 | 27,800 | 344.50 | 348.80 | 343.30 | 345.50 | 00:00:00 | 2001-06-12 | 20,300 | 345.00 | 345.00 | 339.20 | 339.50 | 00:00:00 | 2001-06-13 | 22,100 | 343.00 | 345.30 | 342.00 | 344.00 | 00:00:00 | 2001-06-14 | 7,800 | 343.80 | 346.00 | 341.50 | 344.60 | 00:00:00 | 2001-06-15 | 22,500 | 341.00 | 345.00 | 337.00 | 339.50 | 00:00:00 | 2001-06-18 | 15,500 | 338.00 | 339.00 | 335.10 | 335.50 | 00:00:00 | 2001-06-19 | 18,600 | 335.00 | 336.50 | 331.30 | 333.50 | 00:00:00 | 2001-06-20 | 25,000 | 333.00 | 333.00 | 329.10 | 330.80 | 00:00:00 | 2001-06-21 | 21,600 | 332.70 | 333.50 | 322.50 | 332.80 | 00:00:00 | 2001-06-22 | 14,000 | 336.50 | 339.00 | 334.30 | 335.00 | 00:00:00 | 2001-06-25 | 10,900 | 337.00 | 339.50 | 331.20 | 331.20 | 00:00:00 | 2001-06-26 | 15,600 | 330.00 | 332.00 | 325.50 | 331.00 | 00:00:00 | 2001-06-27 | 16,000 | 330.50 | 333.70 | 329.50 | 329.90 | 00:00:00 | 2001-06-28 | 17,000 | 330.00 | 339.50 | 327.70 | 338.00 | 00:00:00 | 2001-06-29 | 21,800 | 340.00 | 347.50 | 339.30 | 345.00 | 00:00:00 | 2001-07-02 | 15,600 | 345.00 | 345.00 | 338.30 | 344.00 | 00:00:00 | 2001-07-03 | 16,400 | 338.50 | 342.50 | 334.50 | 336.50 | 00:00:00 | 2001-07-04 | 12,000 | 337.20 | 339.00 | 330.50 | 332.70 | 00:00:00 | 2001-07-05 | 17,800 | 332.00 | 340.00 | 330.20 | 339.00 | 00:00:00 | 2001-07-06 | 17,600 | 338.00 | 338.00 | 332.20 | 333.50 | 00:00:00 | 2001-07-09 | 10,400 | 335.00 | 338.50 | 333.70 | 336.50 | 00:00:00 | 2001-07-10 | 13,900 | 338.50 | 338.60 | 333.30 | 333.50 | 00:00:00 | 2001-07-11 | 33,500 | 332.00 | 332.00 | 323.50 | 325.50 | 00:00:00 | 2001-07-12 | 25,600 | 329.50 | 329.50 | 324.41 | 325.00 | 00:00:00 | 2001-07-13 | 0 | 325.00 | 325.00 | 325.00 | 325.00 | 00:00:00 | 2001-07-16 | 24,000 | 321.00 | 326.00 | 318.00 | 324.50 | 00:00:00 | 2001-07-17 | 20,300 | 322.50 | 325.00 | 319.50 | 320.00 | 00:00:00 | 2001-07-18 | 29,600 | 320.70 | 320.70 | 313.20 | 313.20 | 00:00:00 | 2001-07-19 | 30,400 | 314.50 | 318.70 | 313.50 | 317.00 | 00:00:00 | 2001-07-20 | 39,300 | 317.50 | 319.30 | 308.50 | 309.00 | 00:00:00 | 2001-07-23 | 50,700 | 308.00 | 319.00 | 307.00 | 316.00 | 00:00:00 | 2001-07-24 | 47,800 | 316.50 | 319.70 | 313.70 | 314.50 | 00:00:00 | 2001-07-25 | 41,700 | 316.00 | 319.50 | 308.20 | 308.50 | 00:00:00 | 2001-07-26 | 39,600 | 311.50 | 318.20 | 306.00 | 316.00 | 00:00:00 | 2001-07-27 | 22,800 | 319.50 | 323.00 | 317.00 | 319.50 | 00:00:00 | 2001-07-30 | 25,600 | 319.50 | 322.50 | 317.50 | 319.00 | 00:00:00 | 2001-07-31 | 19,500 | 320.00 | 322.00 | 317.50 | 320.95 | 00:00:00 | 2001-08-01 | 21,100 | 322.20 | 325.00 | 320.00 | 323.00 | 00:00:00 | 2001-08-02 | 26,600 | 323.00 | 324.90 | 319.50 | 320.80 | 00:00:00 | 2001-08-03 | 19,600 | 319.50 | 324.00 | 318.50 | 322.00 | 00:00:00 | 2001-08-06 | 18,800 | 319.50 | 327.00 | 319.50 | 323.50 | 00:00:00 | 2001-08-07 | 18,300 | 322.50 | 326.30 | 322.50 | 325.00 | 00:00:00 | 2001-08-08 | 19,500 | 325.00 | 329.80 | 324.00 | 326.70 | 00:00:00 | 2001-08-09 | 24,000 | 324.00 | 326.00 | 319.50 | 321.00 | 00:00:00 | 2001-08-10 | 20,400 | 324.00 | 325.30 | 315.20 | 316.50 | 00:00:00 | 2001-08-13 | 15,800 | 319.00 | 323.00 | 317.50 | 322.60 | 00:00:00 | 2001-08-14 | 14,700 | 321.50 | 325.00 | 320.00 | 321.50 | 00:00:00 | 2001-08-15 | 18,400 | 321.00 | 328.00 | 320.00 | 324.50 | 00:00:00 | 2001-08-16 | 15,500 | 324.00 | 325.70 | 321.00 | 322.40 | 00:00:00 | 2001-08-17 | 22,400 | 325.00 | 325.00 | 312.10 | 315.00 | 00:00:00 | 2001-08-20 | 32,400 | 314.00 | 316.50 | 309.20 | 313.50 | 00:00:00 | 2001-08-21 | 17,100 | 315.00 | 317.00 | 310.20 | 312.00 | 00:00:00 | 2001-08-22 | 18,200 | 309.30 | 315.40 | 308.50 | 310.50 | 00:00:00 | 2001-08-23 | 14,300 | 311.00 | 318.20 | 309.30 | 316.20 | 00:00:00 | 2001-08-24 | 17,800 | 316.00 | 321.30 | 316.00 | 319.50 | 00:00:00 | 2001-08-27 | 14,400 | 320.00 | 320.00 | 316.50 | 317.50 | 00:00:00 | 2001-08-28 | 17,400 | 317.80 | 319.30 | 310.20 | 311.50 | 00:00:00 | 2001-08-29 | 15,500 | 310.60 | 316.00 | 309.50 | 313.80 | 00:00:00 | 2001-08-30 | 17,800 | 312.50 | 317.20 | 309.00 | 309.00 | 00:00:00 | 2001-08-31 | 16,400 | 308.50 | 311.80 | 306.70 | 309.00 | 00:00:00 | 2001-09-03 | 36,300 | 309.00 | 309.50 | 299.50 | 302.80 | 00:00:00 | 2001-09-04 | 27,400 | 304.50 | 306.00 | 296.00 | 304.00 | 00:00:00 | 2001-09-05 | 30,700 | 300.00 | 300.00 | 291.10 | 291.50 | 00:00:00 | 2001-09-06 | 67,500 | 295.00 | 295.50 | 272.60 | 274.00 | 00:00:00 | 2001-09-07 | 61,200 | 274.50 | 275.70 | 263.20 | 263.30 | 00:00:00 | 2001-09-10 | 62,400 | 262.20 | 268.00 | 253.20 | 265.00 | 00:00:00 | 2001-09-11 | 148,200 | 267.00 | 273.00 | 222.50 | 230.00 | 00:00:00 | 2001-09-12 | 157,800 | 227.00 | 237.00 | 213.00 | 234.00 | 00:00:00 | 2001-09-13 | 66,800 | 234.00 | 242.50 | 230.50 | 232.80 | 00:00:00 | 2001-09-14 | 66,000 | 235.50 | 241.00 | 216.20 | 219.00 | 00:00:00 | 2001-09-17 | 77,200 | 217.00 | 234.00 | 212.50 | 229.00 | 00:00:00 | 2001-09-18 | 44,200 | 230.00 | 240.50 | 225.00 | 240.50 | 00:00:00 | 2001-09-19 | 63,700 | 241.00 | 248.80 | 234.50 | 235.00 | 00:00:00 | 2001-09-20 | 57,800 | 231.00 | 232.00 | 217.20 | 218.00 | 00:00:00 | 2001-09-21 | 134,100 | 210.20 | 210.50 | 193.50 | 202.50 | 00:00:00 | 2001-09-24 | 49,900 | 210.00 | 217.00 | 208.50 | 216.00 | 00:00:00 | 2001-09-25 | 43,900 | 219.00 | 228.00 | 212.20 | 224.50 | 00:00:00 | 2001-09-26 | 33,600 | 223.00 | 232.00 | 220.20 | 227.00 | 00:00:00 | 2001-09-27 | 55,200 | 226.75 | 238.00 | 225.50 | 237.00 | 00:00:00 | 2001-09-28 | 0 | 237.00 | 237.00 | 237.00 | 237.00 | 00:00:00 | 2001-10-01 | 52,800 | 250.00 | 250.00 | 241.20 | 242.00 | 00:00:00 | 2001-10-02 | 28,300 | 244.00 | 247.80 | 235.80 | 245.50 | 00:00:00 | 2001-10-03 | 7,100 | 244.50 | 246.50 | 236.00 | 246.50 | 00:00:00 | 2001-10-04 | 46,600 | 247.50 | 257.00 | 243.50 | 249.65 | 00:00:00 | 2001-10-05 | 34,100 | 248.00 | 257.60 | 244.10 | 248.00 | 00:00:00 | 2001-10-08 | 35,500 | 240.50 | 247.50 | 237.00 | 243.00 | 00:00:00 | 2001-10-09 | 25,100 | 243.00 | 249.00 | 241.00 | 247.05 | 00:00:00 | 2001-10-10 | 23,400 | 245.50 | 256.15 | 244.00 | 256.15 | 00:00:00 | 2001-10-11 | 41,800 | 259.00 | 268.00 | 256.60 | 264.50 | 00:00:00 | 2001-10-12 | 35,400 | 267.00 | 267.00 | 252.00 | 253.00 | 00:00:00 | 2001-10-15 | 26,900 | 252.80 | 253.00 | 245.50 | 246.50 | 00:00:00 | 2001-10-16 | 0 | 246.50 | 246.50 | 246.50 | 246.50 | 00:00:00 | 2001-10-17 | 25,200 | 257.00 | 263.30 | 254.50 | 254.50 | 00:00:00 | 2001-10-18 | 17,500 | 250.00 | 257.50 | 250.00 | 255.00 | 00:00:00 | 2001-10-19 | 14,700 | 255.00 | 255.50 | 248.50 | 251.50 | 00:00:00 | 2001-10-22 | 14,500 | 251.00 | 261.00 | 249.00 | 261.00 | 00:00:00 | 2001-10-23 | 29,300 | 266.00 | 267.80 | 261.50 | 262.50 | 00:00:00 | 2001-10-24 | 27,000 | 260.50 | 273.00 | 259.70 | 271.50 | 00:00:00 | 2001-10-25 | 34,200 | 272.50 | 278.80 | 269.50 | 271.50 | 00:00:00 | 2001-10-26 | 0 | 271.50 | 271.50 | 271.50 | 271.50 | 00:00:00 | 2001-10-29 | 22,700 | 279.50 | 279.50 | 269.50 | 271.00 | 00:00:00 | 2001-10-30 | 32,100 | 266.00 | 266.50 | 259.50 | 262.00 | 00:00:00 | 2001-10-31 | 21,100 | 262.00 | 267.00 | 257.50 | 261.30 | 00:00:00 | 2001-11-01 | 11,100 | 261.80 | 266.50 | 256.50 | 266.50 | 00:00:00 | 2001-11-02 | 15,800 | 269.00 | 270.50 | 264.00 | 266.00 | 00:00:00 | 2001-11-05 | 19,900 | 267.30 | 275.20 | 265.00 | 274.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|