U.S. markets closed

Allianz SE (ALIZY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.30+0.08 (+0.30%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202428.1728.3728.1628.3028.30443,144
08 may 202429.1929.6229.0829.2529.25135,100
07 may 202429.2129.4829.1229.1429.1493,500
06 may 202428.8429.0328.8028.9928.99123,700
03 may 202428.5528.5528.2228.4228.4287,900
02 may 202428.6128.7728.5028.7028.7087,300
01 may 202428.3428.6428.3028.3428.3451,200
30 abr 202428.5128.6428.3428.3528.3592,600
29 abr 202428.4228.6028.4028.5128.51104,800
26 abr 202428.3128.4328.1728.3728.37124,300
25 abr 202427.9528.2227.8128.1028.10221,100
24 abr 202428.4828.5428.3328.5328.53329,200
23 abr 202428.6628.9728.6628.9528.95133,600
22 abr 202428.2928.5228.2628.4128.4196,700
19 abr 202427.8628.0727.8628.0028.00327,700
18 abr 202427.8427.9627.6727.7627.76289,900
17 abr 202427.9828.0427.7327.8727.87125,300
16 abr 202427.6327.6327.3627.4927.49139,800
15 abr 202428.2028.2127.7827.8627.8695,000
12 abr 202427.8727.9927.7027.7227.7289,300
11 abr 202428.2128.2227.7628.0528.0567,400
10 abr 202428.1928.3828.0928.2228.2282,600
09 abr 202428.9428.9428.5428.6928.6977,000
08 abr 202428.9729.1728.9229.0629.06152,700
05 abr 202428.9529.1428.9529.1029.10128,700
04 abr 202429.5929.6629.1729.2229.22138,200
03 abr 202429.5629.7629.5529.6729.67104,400
02 abr 202429.3529.5329.2729.4229.42116,200
01 abr 202429.9829.9829.6829.7729.77144,700
28 mar 202429.8829.9629.8429.9329.93444,700
27 mar 202429.9930.0729.9230.0630.0675,900
26 mar 202430.0730.1029.8729.8729.87104,700
25 mar 202429.6029.8529.5629.6929.69163,900
22 mar 202429.5029.5029.2829.3429.34125,500
21 mar 202429.4829.6929.4629.5829.58172,000
20 mar 202429.2329.7029.2129.6429.6471,100
19 mar 202429.1529.4429.1529.3429.34115,300
18 mar 202428.9128.9828.8228.9028.9065,500
15 mar 202428.9429.1228.9329.0029.0091,800
14 mar 202428.7228.7728.6228.7328.7372,400
13 mar 202429.0229.0828.9029.0229.0248,700
12 mar 202428.4728.8528.4628.8428.8498,900
11 mar 202428.2728.4528.1928.3828.3867,200
08 mar 202428.2928.3528.2028.2728.2783,700
07 mar 202427.8128.0227.8127.9827.9855,600
06 mar 202427.6927.7727.6527.6827.6887,500
05 mar 202427.4027.6527.3827.5227.5270,100
04 mar 202427.2727.3427.2227.3127.3161,500
01 mar 202427.2227.3027.0827.2227.2281,900
29 feb 202427.4127.4527.2927.3627.3670,100
28 feb 202426.8826.9726.8226.8826.8877,800
27 feb 202426.6826.9326.6826.9226.92102,400
26 feb 202426.7026.7126.5426.6626.66106,900
23 feb 202426.8726.9026.6426.7126.71164,900
22 feb 202427.5428.0127.4327.9827.9895,700
21 feb 202427.0427.1327.0227.0927.0974,100
20 feb 202426.8126.9726.8126.9126.9161,800
16 feb 202426.6926.6926.4926.5826.5896,400
15 feb 202426.3126.5526.2926.5526.55200,700
14 feb 202426.1726.2626.1226.2026.20314,300
13 feb 202426.3926.3926.1326.2626.26145,200
12 feb 202426.3326.5226.2826.4326.4375,300
09 feb 202426.1326.2726.0526.2726.27122,100
08 feb 202426.2726.3026.1526.3026.3073,600
07 feb 202426.4426.5326.3326.4426.44138,300
06 feb 202426.4726.6926.4626.6026.60277,500
05 feb 202426.2826.3726.1726.3626.36151,700
02 feb 202426.4026.5426.4026.4926.4958,000
01 feb 202426.5826.7526.4326.7426.7479,500
31 ene 202427.0027.0026.5626.6226.6280,500
30 ene 202426.7526.9026.6626.7826.78104,400
29 ene 202426.5526.7426.5326.7426.74106,900
26 ene 202426.8726.9426.7826.8726.8752,100
25 ene 202426.8426.8626.6026.7326.73108,800
24 ene 202427.0027.0826.8826.8826.8899,300
23 ene 202426.5426.6326.4426.6326.63160,600
22 ene 202427.0527.1927.0527.1127.11202,800
19 ene 202426.6826.9726.6426.9326.9383,500
18 ene 202426.5526.6626.4726.6226.62116,300
17 ene 202426.4626.5926.4126.5926.59128,600
16 ene 202426.3126.4926.2326.4926.49106,700
12 ene 202426.5226.6026.3926.4426.4470,500
11 ene 202426.4526.4626.1226.3126.3176,200
10 ene 202426.4626.5826.4426.5226.5263,800
09 ene 202426.5126.6026.4626.5426.54102,400
08 ene 202426.7026.8326.7026.8026.8068,000
05 ene 202426.6026.8426.5626.5926.5956,100
04 ene 202426.7826.9026.7226.7226.7288,900
03 ene 202426.4926.5026.3526.4126.4186,400
02 ene 202426.7026.8026.6926.7426.74105,400
29 dic 202326.4226.9926.4226.6926.69123,400
28 dic 202326.6926.7626.5126.6126.6191,800
27 dic 202326.6826.8426.6826.8126.8197,200
26 dic 202327.0127.0126.2026.8126.8170,600
22 dic 202326.7026.7526.5826.6626.66124,500
21 dic 202326.5326.6326.4426.5826.5872,800
20 dic 202326.5126.5826.2526.2526.2593,400
19 dic 202326.5226.7026.4926.6126.61101,500
18 dic 202326.2326.2826.1926.2326.23169,400
15 dic 202326.2026.2626.0026.0926.0989,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...