U.S. markets close in 4 hours 31 minutes

Allianz SE (ALV.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
166.24-2.50 (-1.48%)
A partir del 05:14PM CEST. Mercado abierto.
Periodo de tiempo:
26 sept 2021 - 26 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 sept 2022167.00167.90165.04166.24166.24601,072
23 sept 2022172.20172.30167.14168.74168.741,240,007
22 sept 2022169.00174.38168.60172.22172.22941,711
21 sept 2022170.02172.14169.10171.84171.84625,428
20 sept 2022174.96176.26171.00171.86171.86899,618
19 sept 2022173.50175.32171.36174.10174.10636,252
16 sept 2022173.58175.18172.64174.16174.161,895,260
15 sept 2022171.90174.06171.90173.52173.521,033,142
14 sept 2022173.10173.68171.48172.12172.12890,373
13 sept 2022175.20178.30174.10174.48174.481,192,561
12 sept 2022170.52176.48170.00176.40176.401,551,658
09 sept 2022167.96169.72167.60168.62168.621,075,376
08 sept 2022167.30169.42165.08167.56167.561,001,614
07 sept 2022166.20167.14164.46166.36166.361,399,765
06 sept 2022168.50170.30167.58169.14169.14633,042
05 sept 2022168.34169.14166.86168.74168.74865,306
02 sept 2022167.40172.58167.12172.36172.361,083,883
01 sept 2022167.98168.34165.30166.22166.22990,477
31 ago 2022170.40170.62168.16168.58168.581,018,517
30 ago 2022169.58171.94169.10170.14170.14668,926
29 ago 2022170.10170.70167.60169.42169.42830,076
26 ago 2022173.92174.28170.16170.58170.58894,469
25 ago 2022174.38174.60172.08173.28173.28541,728
24 ago 2022173.58173.84172.00172.72172.72477,414
23 ago 2022172.02174.70171.96173.60173.60580,853
22 ago 2022175.12175.82172.02173.50173.50894,539
19 ago 2022177.16177.58174.52176.02176.021,217,091
18 ago 2022177.50179.36177.22178.52178.52550,668
17 ago 2022180.44181.04176.98177.54177.54863,497
16 ago 2022179.12181.76179.12179.94179.94758,340
15 ago 2022181.46181.92177.58178.78178.78838,328
12 ago 2022179.96182.04179.64181.08181.08823,797
11 ago 2022179.24180.06178.30179.00179.00466,553
10 ago 2022178.48180.44176.84178.50178.50752,127
09 ago 2022177.58179.48177.02178.56178.56646,159
08 ago 2022177.48178.98175.22177.84177.84868,388
05 ago 2022177.32177.64173.90176.64176.641,797,860
04 ago 2022180.00181.40179.22179.46179.46662,437
03 ago 2022176.74179.38176.04179.18179.18688,556
02 ago 2022177.50178.28175.60176.24176.24652,286
01 ago 2022177.54179.86177.46178.28178.28800,439
29 jul 2022174.64178.12173.48177.32177.321,162,686
28 jul 2022174.68175.10172.38173.38173.38801,069
27 jul 2022174.38175.20172.90173.82173.82582,838
26 jul 2022174.16174.66172.78173.64173.64640,263
25 jul 2022174.18176.30173.80174.42174.42694,241
22 jul 2022174.20175.32173.12174.12174.12819,311
21 jul 2022175.34175.76172.00174.38174.381,008,480
20 jul 2022176.60177.38173.54175.14175.14811,605
19 jul 2022172.92176.70172.34175.72175.72836,608
18 jul 2022174.08176.08173.42173.68173.68678,300
15 jul 2022170.58173.34169.14173.00173.001,026,423
14 jul 2022175.60176.40168.20169.94169.941,755,542
13 jul 2022176.16177.46174.54175.98175.981,318,057
12 jul 2022178.28178.28178.28178.28178.28-
11 jul 2022178.22180.78178.02178.28178.28594,433
08 jul 2022178.24180.48177.58180.28180.28781,334
07 jul 2022178.94179.44177.62178.46178.461,040,280
06 jul 2022176.36177.82173.76175.50175.501,463,614
05 jul 2022184.02184.02175.02175.22175.221,619,467
04 jul 2022182.92184.36182.48183.02183.02507,166
01 jul 2022179.42183.46179.18182.00182.00817,938
30 jun 2022181.52182.36179.72182.12182.121,463,925
29 jun 2022182.14184.96181.98183.72183.72881,044
28 jun 2022181.92184.74181.92183.10183.10788,906
27 jun 2022181.62182.24180.20181.04181.041,069,053
24 jun 2022179.94182.14179.24181.20181.201,308,269
23 jun 2022183.60183.68179.00179.00179.001,430,610
22 jun 2022182.40184.50180.72183.84183.841,064,903
21 jun 2022187.04188.00185.14185.14185.14785,860
20 jun 2022184.32186.12183.08186.12186.12688,793
17 jun 2022184.40185.04181.98183.44183.442,634,736
16 jun 2022185.66185.94182.46183.50183.501,207,497
15 jun 2022185.00188.78184.78186.50186.501,592,810
14 jun 2022183.00184.30181.74182.06182.061,192,019
13 jun 2022180.82182.54179.62182.04182.041,481,944
10 jun 2022188.50188.50182.00182.50182.501,817,582
09 jun 2022191.14191.88189.14189.38189.381,064,398
08 jun 2022196.02196.52191.22191.58191.581,271,278
07 jun 2022196.60198.98195.34196.16196.16738,920
06 jun 2022196.76199.10196.08198.30198.30496,756
03 jun 2022195.88196.72194.32195.18195.18-
02 jun 2022193.90193.90193.90193.90193.90-
01 jun 2022196.42197.26193.78193.90193.90981,150
31 may 2022198.50198.90194.58195.02195.021,893,257
30 may 2022198.80198.80198.80198.80198.80-
27 may 2022198.80198.80198.80198.80198.80-
26 may 2022198.00199.24197.26198.80198.80938,622
25 may 2022197.86197.86197.86197.86197.86-
24 may 2022197.60199.56196.96197.86197.86730,915
23 may 2022198.72199.38197.04199.38199.38793,718
20 may 2022197.06198.98195.32195.58195.581,421,293
19 may 2022198.16199.12194.34194.80194.801,588,151
18 may 2022202.35203.10200.20200.85200.85832,350
17 may 2022199.54202.60198.54202.25202.251,592,794
16 may 2022199.86200.70197.40198.82198.82955,154
13 may 2022198.34198.34198.34198.34198.34-
12 may 2022202.00203.35196.74198.34198.341,497,983
11 may 2022196.94205.65195.88205.15205.152,192,975
10 may 2022194.50196.06192.54193.72193.721,370,842
*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...