U.S. markets close in 4 hours 34 minutes

Allianz SE (ALV.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
301.20+1.90 (+0.63%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 oct 2024300.00302.00298.90301.20301.20463,938
14 oct 2024297.50299.30295.70299.30299.30394,521
11 oct 2024295.00297.10292.90297.10297.10603,114
10 oct 2024292.20295.40291.90294.40294.40484,820
09 oct 2024291.20293.80290.00293.40293.40533,337
08 oct 2024290.90292.90288.90290.90290.90598,363
07 oct 2024293.10294.50291.50292.30292.30402,725
04 oct 2024288.70292.80288.30291.80291.80563,759
03 oct 2024291.70292.70289.00289.70289.70480,376
02 oct 2024293.50294.20290.80291.80291.80532,718
01 oct 2024295.70296.80292.10293.50293.50644,606
30 sept 2024296.50297.10294.80295.00295.00713,391
27 sept 2024295.70297.30292.60296.50296.50801,098
26 sept 2024296.30296.60293.40295.80295.80626,504
25 sept 2024294.60296.60293.70294.10294.10556,526
24 sept 2024295.80296.40293.40295.70295.70535,698
23 sept 2024292.70294.90290.80294.90294.90507,940
20 sept 2024292.50295.10290.90291.80291.80-
19 sept 2024291.30292.60289.00291.80291.80652,411
18 sept 2024289.60291.70287.70288.40288.40602,804
17 sept 2024288.00289.50287.70288.40288.40489,946
16 sept 2024285.90287.70285.20287.50287.50454,110
13 sept 2024285.00287.10284.60286.60286.60488,754
12 sept 2024284.50285.60282.10284.70284.70463,175
11 sept 2024283.50284.60281.30283.30283.30411,770
10 sept 2024283.10285.20281.60282.90282.90496,366
09 sept 2024281.80283.80280.80283.70283.70600,207
06 sept 2024283.30283.90279.50280.20280.20776,767
05 sept 2024280.10284.70280.10283.60283.60495,551
04 sept 2024278.50282.50277.00280.90280.90555,695
03 sept 2024283.00283.90280.70282.00282.00506,018
02 sept 2024280.90282.40279.70281.90281.90419,641
30 ago 2024280.50281.90280.40280.90280.90842,382
29 ago 2024281.30281.50279.10280.90280.90617,091
28 ago 2024277.20280.70277.00280.70280.70714,835
27 ago 2024275.70277.60274.90276.30276.30564,596
26 ago 2024274.60275.90273.60275.00275.00383,705
23 ago 2024273.00276.10272.70276.10276.10643,379
22 ago 2024271.40272.90271.20272.40272.40423,787
21 ago 2024270.00271.80269.40271.60271.60446,659
20 ago 2024269.70270.50268.70270.50270.50470,455
19 ago 2024267.70270.70267.10269.70269.70592,078
16 ago 2024264.10267.10263.70267.00267.00644,075
15 ago 2024260.40264.00260.00263.50263.50517,597
14 ago 2024257.80259.00256.60259.00259.00390,501
13 ago 2024256.30257.30255.50256.90256.90375,555
12 ago 2024257.40257.60255.10255.90255.90422,968
09 ago 2024253.00256.20252.30255.90255.90627,500
08 ago 2024254.10255.10250.20253.90253.90791,043
07 ago 2024247.40249.90246.20249.20249.20677,484
06 ago 2024247.00247.70242.90244.60244.60735,727
05 ago 2024242.50246.10238.30245.50245.501,220,149
02 ago 2024253.70254.50250.10251.30251.30813,698
01 ago 2024259.70260.00253.40253.90253.90661,829
31 jul 2024261.00263.00259.50260.80260.80454,277
30 jul 2024259.60262.90259.20261.90261.90405,142
29 jul 2024262.40263.20258.10258.80258.80474,935
26 jul 2024258.50261.70257.70261.10261.10358,175
25 jul 2024257.60259.40256.30258.90258.90442,531
24 jul 2024260.70260.90259.00259.70259.70521,064
23 jul 2024262.90264.10261.00262.60262.60332,136
22 jul 2024260.30263.60258.10262.30262.30511,581
19 jul 2024261.90262.20259.40259.40259.40758,150
18 jul 2024265.30265.40262.60262.60262.60382,696
17 jul 2024262.30264.20261.10263.00263.00385,353
16 jul 2024263.80264.10262.20263.20263.20347,458
15 jul 2024266.40267.10264.80265.20265.20336,776
12 jul 2024264.90267.00263.90266.70266.70627,597
11 jul 2024262.90264.20262.50264.10264.10379,778
10 jul 2024260.60262.30260.00262.30262.30445,175
09 jul 2024262.20262.60259.30259.90259.90424,935
08 jul 2024261.00263.20260.70262.20262.20474,058
05 jul 2024261.50262.80259.20260.90260.90414,259
04 jul 2024260.00261.90260.00261.60261.60308,639
03 jul 2024258.90260.00257.50260.00260.00471,317
02 jul 2024261.80261.80256.40258.70258.70744,513
01 jul 2024262.40263.50260.40262.50262.50577,451
28 jun 2024261.00262.30258.40259.50259.50720,359
27 jun 2024259.80260.90258.50259.40259.40696,249
26 jun 2024260.50260.90257.40259.10259.10902,868
25 jun 2024261.70262.20260.10260.20260.20511,035
24 jun 2024260.20261.50258.40261.50261.50538,345
21 jun 2024260.30261.30258.00259.60259.601,420,980
20 jun 2024259.00260.40258.10260.00260.00723,433
19 jun 2024258.90259.00256.80258.10258.10495,485
18 jun 2024257.60257.60255.80257.00257.00596,450
17 jun 2024254.00255.80253.20255.60255.60558,987
14 jun 2024256.90258.10251.80253.40253.401,210,725
13 jun 2024260.20260.80256.30256.30256.30836,448
12 jun 2024257.00260.40256.90259.70259.70551,598
11 jun 2024259.50260.70255.30256.10256.10703,815
10 jun 2024260.60261.10258.60259.40259.40635,984
07 jun 2024263.70264.40259.90261.50261.50805,154
06 jun 2024262.30264.50261.40263.90263.90503,335
05 jun 2024263.30263.90261.00262.80262.80601,020
04 jun 2024268.40268.90260.10262.00262.001,341,117
03 jun 2024269.00271.20268.60270.80270.80755,026
31 may 2024266.70268.30266.00268.30268.301,726,345
30 may 2024264.00265.80263.80265.70265.70498,281
29 may 2024265.10265.50262.90263.90263.90654,315
*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...