Allianz SE (ALV.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:11PM CEST. Mercado abierto.
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 300.00 | 302.00 | 298.90 | 301.20 | 301.20 | 463,938 |
| 14 oct 2024 | 297.50 | 299.30 | 295.70 | 299.30 | 299.30 | 394,521 |
| 11 oct 2024 | 295.00 | 297.10 | 292.90 | 297.10 | 297.10 | 603,114 |
| 10 oct 2024 | 292.20 | 295.40 | 291.90 | 294.40 | 294.40 | 484,820 |
| 09 oct 2024 | 291.20 | 293.80 | 290.00 | 293.40 | 293.40 | 533,337 |
| 08 oct 2024 | 290.90 | 292.90 | 288.90 | 290.90 | 290.90 | 598,363 |
| 07 oct 2024 | 293.10 | 294.50 | 291.50 | 292.30 | 292.30 | 402,725 |
| 04 oct 2024 | 288.70 | 292.80 | 288.30 | 291.80 | 291.80 | 563,759 |
| 03 oct 2024 | 291.70 | 292.70 | 289.00 | 289.70 | 289.70 | 480,376 |
| 02 oct 2024 | 293.50 | 294.20 | 290.80 | 291.80 | 291.80 | 532,718 |
| 01 oct 2024 | 295.70 | 296.80 | 292.10 | 293.50 | 293.50 | 644,606 |
| 30 sept 2024 | 296.50 | 297.10 | 294.80 | 295.00 | 295.00 | 713,391 |
| 27 sept 2024 | 295.70 | 297.30 | 292.60 | 296.50 | 296.50 | 801,098 |
| 26 sept 2024 | 296.30 | 296.60 | 293.40 | 295.80 | 295.80 | 626,504 |
| 25 sept 2024 | 294.60 | 296.60 | 293.70 | 294.10 | 294.10 | 556,526 |
| 24 sept 2024 | 295.80 | 296.40 | 293.40 | 295.70 | 295.70 | 535,698 |
| 23 sept 2024 | 292.70 | 294.90 | 290.80 | 294.90 | 294.90 | 507,940 |
| 20 sept 2024 | 292.50 | 295.10 | 290.90 | 291.80 | 291.80 | - |
| 19 sept 2024 | 291.30 | 292.60 | 289.00 | 291.80 | 291.80 | 652,411 |
| 18 sept 2024 | 289.60 | 291.70 | 287.70 | 288.40 | 288.40 | 602,804 |
| 17 sept 2024 | 288.00 | 289.50 | 287.70 | 288.40 | 288.40 | 489,946 |
| 16 sept 2024 | 285.90 | 287.70 | 285.20 | 287.50 | 287.50 | 454,110 |
| 13 sept 2024 | 285.00 | 287.10 | 284.60 | 286.60 | 286.60 | 488,754 |
| 12 sept 2024 | 284.50 | 285.60 | 282.10 | 284.70 | 284.70 | 463,175 |
| 11 sept 2024 | 283.50 | 284.60 | 281.30 | 283.30 | 283.30 | 411,770 |
| 10 sept 2024 | 283.10 | 285.20 | 281.60 | 282.90 | 282.90 | 496,366 |
| 09 sept 2024 | 281.80 | 283.80 | 280.80 | 283.70 | 283.70 | 600,207 |
| 06 sept 2024 | 283.30 | 283.90 | 279.50 | 280.20 | 280.20 | 776,767 |
| 05 sept 2024 | 280.10 | 284.70 | 280.10 | 283.60 | 283.60 | 495,551 |
| 04 sept 2024 | 278.50 | 282.50 | 277.00 | 280.90 | 280.90 | 555,695 |
| 03 sept 2024 | 283.00 | 283.90 | 280.70 | 282.00 | 282.00 | 506,018 |
| 02 sept 2024 | 280.90 | 282.40 | 279.70 | 281.90 | 281.90 | 419,641 |
| 30 ago 2024 | 280.50 | 281.90 | 280.40 | 280.90 | 280.90 | 842,382 |
| 29 ago 2024 | 281.30 | 281.50 | 279.10 | 280.90 | 280.90 | 617,091 |
| 28 ago 2024 | 277.20 | 280.70 | 277.00 | 280.70 | 280.70 | 714,835 |
| 27 ago 2024 | 275.70 | 277.60 | 274.90 | 276.30 | 276.30 | 564,596 |
| 26 ago 2024 | 274.60 | 275.90 | 273.60 | 275.00 | 275.00 | 383,705 |
| 23 ago 2024 | 273.00 | 276.10 | 272.70 | 276.10 | 276.10 | 643,379 |
| 22 ago 2024 | 271.40 | 272.90 | 271.20 | 272.40 | 272.40 | 423,787 |
| 21 ago 2024 | 270.00 | 271.80 | 269.40 | 271.60 | 271.60 | 446,659 |
| 20 ago 2024 | 269.70 | 270.50 | 268.70 | 270.50 | 270.50 | 470,455 |
| 19 ago 2024 | 267.70 | 270.70 | 267.10 | 269.70 | 269.70 | 592,078 |
| 16 ago 2024 | 264.10 | 267.10 | 263.70 | 267.00 | 267.00 | 644,075 |
| 15 ago 2024 | 260.40 | 264.00 | 260.00 | 263.50 | 263.50 | 517,597 |
| 14 ago 2024 | 257.80 | 259.00 | 256.60 | 259.00 | 259.00 | 390,501 |
| 13 ago 2024 | 256.30 | 257.30 | 255.50 | 256.90 | 256.90 | 375,555 |
| 12 ago 2024 | 257.40 | 257.60 | 255.10 | 255.90 | 255.90 | 422,968 |
| 09 ago 2024 | 253.00 | 256.20 | 252.30 | 255.90 | 255.90 | 627,500 |
| 08 ago 2024 | 254.10 | 255.10 | 250.20 | 253.90 | 253.90 | 791,043 |
| 07 ago 2024 | 247.40 | 249.90 | 246.20 | 249.20 | 249.20 | 677,484 |
| 06 ago 2024 | 247.00 | 247.70 | 242.90 | 244.60 | 244.60 | 735,727 |
| 05 ago 2024 | 242.50 | 246.10 | 238.30 | 245.50 | 245.50 | 1,220,149 |
| 02 ago 2024 | 253.70 | 254.50 | 250.10 | 251.30 | 251.30 | 813,698 |
| 01 ago 2024 | 259.70 | 260.00 | 253.40 | 253.90 | 253.90 | 661,829 |
| 31 jul 2024 | 261.00 | 263.00 | 259.50 | 260.80 | 260.80 | 454,277 |
| 30 jul 2024 | 259.60 | 262.90 | 259.20 | 261.90 | 261.90 | 405,142 |
| 29 jul 2024 | 262.40 | 263.20 | 258.10 | 258.80 | 258.80 | 474,935 |
| 26 jul 2024 | 258.50 | 261.70 | 257.70 | 261.10 | 261.10 | 358,175 |
| 25 jul 2024 | 257.60 | 259.40 | 256.30 | 258.90 | 258.90 | 442,531 |
| 24 jul 2024 | 260.70 | 260.90 | 259.00 | 259.70 | 259.70 | 521,064 |
| 23 jul 2024 | 262.90 | 264.10 | 261.00 | 262.60 | 262.60 | 332,136 |
| 22 jul 2024 | 260.30 | 263.60 | 258.10 | 262.30 | 262.30 | 511,581 |
| 19 jul 2024 | 261.90 | 262.20 | 259.40 | 259.40 | 259.40 | 758,150 |
| 18 jul 2024 | 265.30 | 265.40 | 262.60 | 262.60 | 262.60 | 382,696 |
| 17 jul 2024 | 262.30 | 264.20 | 261.10 | 263.00 | 263.00 | 385,353 |
| 16 jul 2024 | 263.80 | 264.10 | 262.20 | 263.20 | 263.20 | 347,458 |
| 15 jul 2024 | 266.40 | 267.10 | 264.80 | 265.20 | 265.20 | 336,776 |
| 12 jul 2024 | 264.90 | 267.00 | 263.90 | 266.70 | 266.70 | 627,597 |
| 11 jul 2024 | 262.90 | 264.20 | 262.50 | 264.10 | 264.10 | 379,778 |
| 10 jul 2024 | 260.60 | 262.30 | 260.00 | 262.30 | 262.30 | 445,175 |
| 09 jul 2024 | 262.20 | 262.60 | 259.30 | 259.90 | 259.90 | 424,935 |
| 08 jul 2024 | 261.00 | 263.20 | 260.70 | 262.20 | 262.20 | 474,058 |
| 05 jul 2024 | 261.50 | 262.80 | 259.20 | 260.90 | 260.90 | 414,259 |
| 04 jul 2024 | 260.00 | 261.90 | 260.00 | 261.60 | 261.60 | 308,639 |
| 03 jul 2024 | 258.90 | 260.00 | 257.50 | 260.00 | 260.00 | 471,317 |
| 02 jul 2024 | 261.80 | 261.80 | 256.40 | 258.70 | 258.70 | 744,513 |
| 01 jul 2024 | 262.40 | 263.50 | 260.40 | 262.50 | 262.50 | 577,451 |
| 28 jun 2024 | 261.00 | 262.30 | 258.40 | 259.50 | 259.50 | 720,359 |
| 27 jun 2024 | 259.80 | 260.90 | 258.50 | 259.40 | 259.40 | 696,249 |
| 26 jun 2024 | 260.50 | 260.90 | 257.40 | 259.10 | 259.10 | 902,868 |
| 25 jun 2024 | 261.70 | 262.20 | 260.10 | 260.20 | 260.20 | 511,035 |
| 24 jun 2024 | 260.20 | 261.50 | 258.40 | 261.50 | 261.50 | 538,345 |
| 21 jun 2024 | 260.30 | 261.30 | 258.00 | 259.60 | 259.60 | 1,420,980 |
| 20 jun 2024 | 259.00 | 260.40 | 258.10 | 260.00 | 260.00 | 723,433 |
| 19 jun 2024 | 258.90 | 259.00 | 256.80 | 258.10 | 258.10 | 495,485 |
| 18 jun 2024 | 257.60 | 257.60 | 255.80 | 257.00 | 257.00 | 596,450 |
| 17 jun 2024 | 254.00 | 255.80 | 253.20 | 255.60 | 255.60 | 558,987 |
| 14 jun 2024 | 256.90 | 258.10 | 251.80 | 253.40 | 253.40 | 1,210,725 |
| 13 jun 2024 | 260.20 | 260.80 | 256.30 | 256.30 | 256.30 | 836,448 |
| 12 jun 2024 | 257.00 | 260.40 | 256.90 | 259.70 | 259.70 | 551,598 |
| 11 jun 2024 | 259.50 | 260.70 | 255.30 | 256.10 | 256.10 | 703,815 |
| 10 jun 2024 | 260.60 | 261.10 | 258.60 | 259.40 | 259.40 | 635,984 |
| 07 jun 2024 | 263.70 | 264.40 | 259.90 | 261.50 | 261.50 | 805,154 |
| 06 jun 2024 | 262.30 | 264.50 | 261.40 | 263.90 | 263.90 | 503,335 |
| 05 jun 2024 | 263.30 | 263.90 | 261.00 | 262.80 | 262.80 | 601,020 |
| 04 jun 2024 | 268.40 | 268.90 | 260.10 | 262.00 | 262.00 | 1,341,117 |
| 03 jun 2024 | 269.00 | 271.20 | 268.60 | 270.80 | 270.80 | 755,026 |
| 31 may 2024 | 266.70 | 268.30 | 266.00 | 268.30 | 268.30 | 1,726,345 |
| 30 may 2024 | 264.00 | 265.80 | 263.80 | 265.70 | 265.70 | 498,281 |
| 29 may 2024 | 265.10 | 265.50 | 262.90 | 263.90 | 263.90 | 654,315 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.