Allianz SE (ALV.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
10 dic 2022 - 10 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 242.90 | 243.80 | 241.40 | 243.80 | 243.80 | 955,990 |
| 07 dic 2023 | 240.95 | 243.25 | 240.00 | 242.15 | 242.15 | 849,431 |
| 06 dic 2023 | 239.20 | 242.10 | 239.10 | 240.95 | 240.95 | 975,094 |
| 05 dic 2023 | 235.15 | 238.75 | 235.15 | 238.75 | 238.75 | 858,385 |
| 04 dic 2023 | 234.60 | 235.30 | 233.60 | 235.10 | 235.10 | 485,427 |
| 01 dic 2023 | 232.00 | 235.65 | 231.75 | 235.25 | 235.25 | 973,308 |
| 30 nov 2023 | 231.90 | 231.90 | 230.00 | 230.60 | 230.60 | 975,429 |
| 29 nov 2023 | 229.85 | 231.55 | 228.70 | 231.00 | 231.00 | 652,810 |
| 28 nov 2023 | 229.80 | 231.50 | 228.80 | 230.55 | 230.55 | 499,222 |
| 27 nov 2023 | 232.95 | 232.95 | 230.40 | 230.50 | 230.50 | 615,520 |
| 24 nov 2023 | 232.75 | 234.05 | 232.10 | 232.70 | 232.70 | 688,501 |
| 23 nov 2023 | 231.00 | 232.70 | 230.90 | 232.30 | 232.30 | 582,447 |
| 22 nov 2023 | 231.85 | 232.35 | 230.75 | 231.00 | 231.00 | 627,214 |
| 21 nov 2023 | 228.85 | 231.05 | 228.35 | 230.35 | 230.35 | 656,235 |
| 20 nov 2023 | 228.90 | 229.60 | 227.85 | 228.80 | 228.80 | 592,225 |
| 17 nov 2023 | 227.20 | 228.75 | 226.40 | 228.50 | 228.50 | 909,888 |
| 16 nov 2023 | 224.65 | 227.25 | 224.55 | 226.15 | 226.15 | 646,724 |
| 15 nov 2023 | 223.80 | 224.95 | 222.65 | 224.50 | 224.50 | 597,084 |
| 14 nov 2023 | 222.00 | 224.90 | 221.30 | 224.50 | 224.50 | 1,057,144 |
| 13 nov 2023 | 222.70 | 223.05 | 220.00 | 221.40 | 221.40 | 816,921 |
| 10 nov 2023 | 220.70 | 230.00 | 219.25 | 222.00 | 222.00 | 1,893,083 |
| 09 nov 2023 | 221.65 | 222.40 | 220.10 | 222.30 | 222.30 | 812,078 |
| 08 nov 2023 | 217.50 | 221.30 | 217.15 | 220.75 | 220.75 | 698,449 |
| 07 nov 2023 | 220.20 | 220.55 | 218.55 | 218.85 | 218.85 | 796,867 |
| 06 nov 2023 | 220.85 | 221.55 | 220.10 | 221.15 | 221.15 | 562,358 |
| 03 nov 2023 | 223.80 | 224.10 | 217.85 | 221.00 | 221.00 | 1,315,904 |
| 02 nov 2023 | 223.45 | 224.40 | 222.75 | 223.60 | 223.60 | 957,036 |
| 01 nov 2023 | 221.70 | 224.60 | 221.70 | 224.25 | 224.25 | 564,566 |
| 31 oct 2023 | 221.20 | 222.40 | 220.80 | 220.90 | 220.90 | 736,100 |
| 30 oct 2023 | 219.60 | 221.80 | 219.20 | 221.05 | 221.05 | 540,777 |
| 27 oct 2023 | 220.15 | 221.90 | 218.60 | 218.60 | 218.60 | 869,238 |
| 26 oct 2023 | 219.10 | 220.50 | 217.10 | 219.55 | 219.55 | 733,679 |
| 25 oct 2023 | 218.15 | 220.75 | 218.15 | 220.15 | 220.15 | 650,614 |
| 24 oct 2023 | 217.75 | 218.80 | 216.80 | 218.15 | 218.15 | 596,340 |
| 23 oct 2023 | 218.35 | 218.70 | 215.75 | 217.80 | 217.80 | 693,144 |
| 20 oct 2023 | 219.30 | 219.75 | 217.30 | 217.40 | 217.40 | 1,248,107 |
| 19 oct 2023 | 221.65 | 221.85 | 218.75 | 221.25 | 221.25 | 711,621 |
| 18 oct 2023 | 225.25 | 226.65 | 222.75 | 223.30 | 223.30 | 569,710 |
| 17 oct 2023 | 223.70 | 224.95 | 222.50 | 224.55 | 224.55 | 574,089 |
| 16 oct 2023 | 224.25 | 224.80 | 222.05 | 224.25 | 224.25 | 673,124 |
| 13 oct 2023 | 226.75 | 226.85 | 222.40 | 222.80 | 222.80 | 926,608 |
| 12 oct 2023 | 228.05 | 228.60 | 225.80 | 226.50 | 226.50 | 554,978 |
| 11 oct 2023 | 224.60 | 227.60 | 224.55 | 226.95 | 226.95 | 679,838 |
| 10 oct 2023 | 224.45 | 226.40 | 224.30 | 225.25 | 225.25 | 757,307 |
| 09 oct 2023 | 221.75 | 223.05 | 220.55 | 222.50 | 222.50 | 715,025 |
| 06 oct 2023 | 221.55 | 224.30 | 221.35 | 224.30 | 224.30 | 864,116 |
| 05 oct 2023 | 219.95 | 221.85 | 218.55 | 220.70 | 220.70 | 720,576 |
| 04 oct 2023 | 220.00 | 221.35 | 218.40 | 219.65 | 219.65 | 919,410 |
| 03 oct 2023 | 221.80 | 223.60 | 220.30 | 220.95 | 220.95 | 714,829 |
| 02 oct 2023 | 226.15 | 227.00 | 221.20 | 222.70 | 222.70 | 937,778 |
| 29 sept 2023 | 228.35 | 228.85 | 224.40 | 225.70 | 225.70 | 1,331,119 |
| 28 sept 2023 | 227.55 | 228.95 | 226.40 | 228.55 | 228.55 | 680,448 |
| 27 sept 2023 | 230.00 | 230.10 | 226.70 | 226.95 | 226.95 | 933,442 |
| 26 sept 2023 | 229.30 | 231.05 | 229.15 | 230.45 | 230.45 | 849,471 |
| 25 sept 2023 | 230.80 | 232.50 | 228.45 | 229.35 | 229.35 | 838,677 |
| 22 sept 2023 | 230.00 | 233.55 | 229.15 | 232.15 | 232.15 | 1,046,380 |
| 21 sept 2023 | 229.55 | 230.70 | 228.70 | 229.95 | 229.95 | 752,622 |
| 20 sept 2023 | 233.35 | 233.40 | 229.90 | 231.40 | 231.40 | 832,218 |
| 19 sept 2023 | 231.80 | 233.40 | 231.30 | 233.35 | 233.35 | 649,069 |
| 18 sept 2023 | 232.65 | 232.85 | 230.85 | 231.50 | 231.50 | 581,184 |
| 15 sept 2023 | 232.30 | 234.55 | 232.20 | 233.45 | 233.45 | 1,972,211 |
| 14 sept 2023 | 227.50 | 231.85 | 227.10 | 231.50 | 231.50 | 1,407,572 |
| 13 sept 2023 | 226.70 | 227.70 | 225.30 | 227.35 | 227.35 | 917,305 |
| 12 sept 2023 | 225.45 | 226.95 | 225.00 | 226.80 | 226.80 | 826,444 |
| 11 sept 2023 | 223.65 | 224.95 | 223.15 | 224.75 | 224.75 | 809,814 |
| 08 sept 2023 | 222.15 | 222.50 | 219.10 | 222.25 | 222.25 | 852,769 |
| 07 sept 2023 | 220.90 | 222.55 | 220.25 | 221.25 | 221.25 | 495,859 |
| 06 sept 2023 | 221.00 | 221.50 | 218.85 | 221.25 | 221.25 | 703,888 |
| 05 sept 2023 | 221.90 | 223.45 | 220.60 | 221.95 | 221.95 | 620,859 |
| 04 sept 2023 | 225.00 | 225.25 | 222.35 | 223.30 | 223.30 | 556,969 |
| 01 sept 2023 | 225.30 | 226.75 | 224.10 | 224.25 | 224.25 | 616,800 |
| 31 ago 2023 | 225.80 | 226.85 | 224.35 | 224.35 | 224.35 | 880,313 |
| 30 ago 2023 | 226.45 | 226.85 | 224.75 | 225.10 | 225.10 | 579,954 |
| 29 ago 2023 | 225.00 | 226.80 | 224.70 | 225.50 | 225.50 | 816,799 |
| 28 ago 2023 | 223.60 | 224.95 | 223.15 | 224.70 | 224.70 | 600,789 |
| 25 ago 2023 | 222.50 | 223.90 | 221.65 | 222.10 | 222.10 | 609,525 |
| 24 ago 2023 | 223.30 | 224.45 | 222.10 | 222.40 | 222.40 | 562,222 |
| 23 ago 2023 | 221.75 | 223.70 | 220.65 | 221.75 | 221.75 | 625,157 |
| 22 ago 2023 | 222.15 | 223.35 | 220.70 | 221.10 | 221.10 | 548,023 |
| 21 ago 2023 | 221.25 | 223.25 | 220.50 | 220.80 | 220.80 | 509,134 |
| 18 ago 2023 | 221.80 | 222.20 | 219.05 | 221.15 | 221.15 | 723,473 |
| 17 ago 2023 | 221.40 | 223.40 | 220.90 | 221.95 | 221.95 | 648,351 |
| 16 ago 2023 | 220.85 | 222.65 | 220.30 | 221.75 | 221.75 | 492,159 |
| 15 ago 2023 | 224.65 | 224.65 | 219.45 | 221.25 | 221.25 | 696,328 |
| 14 ago 2023 | 223.10 | 224.70 | 222.80 | 224.30 | 224.30 | 617,108 |
| 11 ago 2023 | 223.45 | 225.10 | 222.30 | 223.25 | 223.25 | 1,018,093 |
| 10 ago 2023 | 216.30 | 225.00 | 216.30 | 225.00 | 225.00 | 2,285,649 |
| 09 ago 2023 | 215.50 | 216.55 | 214.45 | 214.50 | 214.50 | 744,595 |
| 08 ago 2023 | 213.10 | 215.60 | 211.35 | 212.65 | 212.65 | 839,930 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 212.10 | 214.50 | 211.10 | 214.00 | 214.00 | 756,104 |
| 03 ago 2023 | 211.20 | 212.60 | 210.35 | 211.50 | 211.50 | 875,791 |
| 02 ago 2023 | 214.40 | 214.90 | 211.40 | 211.75 | 211.75 | 981,017 |
| 01 ago 2023 | 217.40 | 217.85 | 215.10 | 215.90 | 215.90 | 767,944 |
| 31 jul 2023 | 217.50 | 218.70 | 217.40 | 217.40 | 217.40 | 815,426 |
| 28 jul 2023 | 218.80 | 220.10 | 218.45 | 219.30 | 219.30 | 864,205 |
| 27 jul 2023 | 216.40 | 218.85 | 216.30 | 218.85 | 218.85 | 1,018,233 |
| 26 jul 2023 | 216.45 | 217.10 | 213.95 | 215.80 | 215.80 | 734,886 |
| 25 jul 2023 | 215.95 | 216.45 | 215.30 | 216.10 | 216.10 | 471,251 |
| 24 jul 2023 | 214.10 | 215.30 | 213.85 | 215.25 | 215.25 | 644,831 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.