U.S. markets open in 5 hours 55 minutes
F S&P 500
5,594.50 +4.25 (+0.08%) F Dow Jones
39,676.00 +40.00 (+0.10%) F Nasdaq
20,440.00 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,052.20 -0.90 (-0.04%) Petróleo
84.11 +0.23 (+0.27%) Oro
2,370.60 +1.20 (+0.05%)
Allianz SE (ALV.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 261.80 | 262.00 | 261.80 | 262.00 | 262.00 | 4 |
| 04 jul 2024 | 260.00 | 261.30 | 259.80 | 261.00 | 261.00 | 213 |
| 03 jul 2024 | 259.50 | 259.90 | 258.30 | 259.90 | 259.90 | 448 |
| 02 jul 2024 | 262.50 | 262.50 | 258.30 | 258.30 | 258.30 | 130 |
| 01 jul 2024 | 261.80 | 263.10 | 260.70 | 263.10 | 263.10 | 98 |
| 28 jun 2024 | 259.90 | 262.00 | 259.90 | 259.90 | 259.90 | 72 |
| 27 jun 2024 | 259.10 | 259.80 | 259.00 | 259.30 | 259.30 | 59 |
| 26 jun 2024 | 261.20 | 261.20 | 257.70 | 258.60 | 258.60 | 252 |
| 25 jun 2024 | 260.80 | 261.60 | 260.40 | 260.90 | 260.90 | 581 |
| 24 jun 2024 | 259.80 | 261.30 | 259.80 | 261.30 | 261.30 | 8 |
| 21 jun 2024 | 259.90 | 260.10 | 259.90 | 260.10 | 260.10 | 407 |
| 20 jun 2024 | 258.10 | 259.70 | 258.10 | 259.70 | 259.70 | 131 |
| 19 jun 2024 | 256.70 | 258.80 | 256.70 | 257.60 | 257.60 | 320 |
| 18 jun 2024 | 256.60 | 257.10 | 256.60 | 257.10 | 257.10 | 25 |
| 17 jun 2024 | 253.70 | 255.90 | 253.70 | 255.90 | 255.90 | 46 |
| 14 jun 2024 | 257.40 | 257.40 | 253.50 | 253.50 | 253.50 | 181 |
| 13 jun 2024 | 260.80 | 260.80 | 257.00 | 257.00 | 257.00 | 70 |
| 12 jun 2024 | 256.30 | 259.50 | 256.30 | 259.50 | 259.50 | 186 |
| 11 jun 2024 | 260.20 | 260.20 | 256.00 | 256.00 | 256.00 | 208 |
| 10 jun 2024 | 260.70 | 260.90 | 258.80 | 260.90 | 260.90 | 415 |
| 07 jun 2024 | 263.30 | 264.30 | 260.70 | 260.80 | 260.80 | 199 |
| 06 jun 2024 | 262.70 | 264.30 | 262.70 | 264.20 | 264.20 | 266 |
| 05 jun 2024 | 263.10 | 263.50 | 262.20 | 262.80 | 262.80 | 749 |
| 04 jun 2024 | 267.50 | 267.50 | 260.30 | 262.30 | 262.30 | 318 |
| 03 jun 2024 | 269.00 | 271.20 | 268.40 | 269.10 | 269.10 | 296 |
| 31 may 2024 | 265.80 | 267.80 | 265.80 | 267.60 | 267.60 | 120 |
| 30 may 2024 | 262.60 | 265.90 | 262.60 | 265.90 | 265.90 | 19 |
| 29 may 2024 | 264.20 | 264.90 | 263.80 | 263.80 | 263.80 | 8 |
| 28 may 2024 | 266.00 | 266.00 | 264.70 | 264.70 | 264.70 | 59 |
| 27 may 2024 | 264.20 | 266.00 | 264.20 | 265.70 | 265.70 | 373 |
| 24 may 2024 | 262.70 | 264.60 | 261.30 | 264.20 | 264.20 | 27 |
| 23 may 2024 | 266.70 | 266.70 | 264.40 | 264.40 | 264.40 | 4 |
| 22 may 2024 | 266.60 | 267.40 | 266.60 | 266.90 | 266.90 | 53 |
| 21 may 2024 | 267.20 | 267.20 | 265.50 | 266.40 | 266.40 | 255 |
| 20 may 2024 | 267.10 | 267.90 | 266.50 | 266.50 | 266.50 | 29 |
| 17 may 2024 | 265.00 | 267.20 | 265.00 | 267.10 | 267.10 | 97 |
| 16 may 2024 | 263.30 | 265.50 | 263.00 | 265.20 | 265.20 | 160 |
| 15 may 2024 | 263.70 | 265.10 | 260.30 | 263.00 | 263.00 | 386 |
| 14 may 2024 | 265.60 | 265.70 | 264.60 | 265.20 | 265.20 | 6,023 |
| 13 may 2024 | 265.20 | 266.10 | 265.20 | 265.70 | 265.70 | 631 |
| 10 may 2024 | 263.80 | 267.00 | 263.80 | 264.90 | 264.90 | 158 |
| 09 may 2024 | 261.20 | 263.70 | 260.90 | 263.60 | 263.60 | 1,107 |
| 09 may 2024 | 13.8 Dividendo | |||||
| 08 may 2024 | 273.00 | 273.70 | 273.00 | 273.70 | 259.90 | 115 |
| 07 may 2024 | 270.20 | 273.80 | 270.20 | 273.80 | 259.99 | 1,506 |
| 06 may 2024 | 265.50 | 269.80 | 265.50 | 269.80 | 256.20 | 135 |
| 03 may 2024 | 268.70 | 269.90 | 264.50 | 265.50 | 252.11 | 169 |
| 02 may 2024 | 267.10 | 268.90 | 267.10 | 268.90 | 255.34 | 350 |
| 30 abr 2024 | 267.80 | 267.80 | 266.10 | 266.70 | 253.25 | 116 |
| 29 abr 2024 | 267.10 | 267.10 | 266.50 | 267.10 | 253.63 | 67 |
| 26 abr 2024 | 264.20 | 266.50 | 264.20 | 266.50 | 253.06 | 60 |
| 25 abr 2024 | 265.50 | 265.50 | 261.00 | 263.10 | 249.83 | 94 |
| 24 abr 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 257.81 | - |
| 23 abr 2024 | 267.70 | 270.30 | 267.30 | 270.30 | 256.67 | 492 |
| 22 abr 2024 | 265.10 | 267.60 | 264.90 | 267.60 | 254.11 | 803 |
| 19 abr 2024 | 258.60 | 263.60 | 258.60 | 263.60 | 250.31 | 271 |
| 18 abr 2024 | 262.90 | 262.90 | 260.90 | 261.40 | 248.22 | 253 |
| 17 abr 2024 | 259.00 | 263.30 | 259.00 | 262.70 | 249.45 | 206 |
| 16 abr 2024 | 262.80 | 262.80 | 258.80 | 260.70 | 247.56 | 981 |
| 15 abr 2024 | 262.10 | 264.30 | 262.10 | 263.60 | 250.31 | 88 |
| 12 abr 2024 | 262.40 | 264.10 | 262.40 | 262.90 | 249.64 | 597 |
| 11 abr 2024 | 262.70 | 264.00 | 259.80 | 260.20 | 247.08 | 217 |
| 10 abr 2024 | 264.80 | 264.80 | 264.40 | 264.40 | 251.07 | 10 |
| 09 abr 2024 | 268.20 | 268.20 | 264.00 | 264.00 | 250.69 | 408 |
| 08 abr 2024 | 268.90 | 268.90 | 267.80 | 268.20 | 254.68 | 617 |
| 05 abr 2024 | 269.90 | 270.10 | 267.70 | 269.60 | 256.01 | 529 |
| 04 abr 2024 | 275.10 | 275.10 | 269.70 | 269.70 | 256.10 | 506 |
| 03 abr 2024 | 273.10 | 275.80 | 273.10 | 274.60 | 260.75 | 367 |
| 02 abr 2024 | 276.80 | 279.40 | 273.20 | 274.10 | 260.28 | 4,880 |
| 28 mar 2024 | 277.25 | 278.05 | 276.90 | 277.75 | 263.75 | 6,053 |
| 27 mar 2024 | 277.45 | 277.75 | 276.75 | 277.65 | 263.65 | 205 |
| 26 mar 2024 | 275.15 | 277.80 | 275.15 | 276.85 | 262.89 | 183 |
| 25 mar 2024 | 271.55 | 275.25 | 271.55 | 275.25 | 261.37 | 2,402 |
| 22 mar 2024 | 273.05 | 273.75 | 271.80 | 272.45 | 258.71 | 4,584 |
| 21 mar 2024 | 272.35 | 273.10 | 271.45 | 272.85 | 259.09 | 262 |
| 20 mar 2024 | 270.70 | 271.20 | 269.90 | 270.90 | 257.24 | 254 |
| 19 mar 2024 | 265.50 | 270.75 | 265.50 | 270.55 | 256.91 | 2,831 |
| 18 mar 2024 | 266.85 | 266.85 | 265.95 | 266.10 | 252.68 | 1,977 |
| 15 mar 2024 | 264.10 | 267.55 | 264.10 | 267.00 | 253.54 | 2,673 |
| 14 mar 2024 | 265.55 | 265.55 | 263.60 | 264.40 | 251.07 | 2,096 |
| 13 mar 2024 | 263.55 | 265.85 | 263.55 | 265.85 | 252.45 | 703 |
| 12 mar 2024 | 260.70 | 264.45 | 260.70 | 264.45 | 251.12 | 795 |
| 11 mar 2024 | 258.90 | 260.25 | 257.25 | 260.25 | 247.13 | 4,558 |
| 08 mar 2024 | 256.55 | 258.65 | 256.50 | 258.00 | 244.99 | 4,238 |
| 07 mar 2024 | 254.50 | 255.75 | 254.50 | 255.75 | 242.86 | 708 |
| 06 mar 2024 | 254.05 | 255.20 | 254.05 | 254.60 | 241.76 | 509 |
| 05 mar 2024 | 251.20 | 252.70 | 251.20 | 252.65 | 239.91 | 87 |
| 04 mar 2024 | 252.65 | 252.65 | 251.75 | 252.25 | 239.53 | 173 |
| 01 mar 2024 | 253.95 | 254.65 | 251.55 | 252.60 | 239.86 | 177 |
| 29 feb 2024 | 248.55 | 253.50 | 248.55 | 253.25 | 240.48 | 186 |
| 28 feb 2024 | 247.95 | 249.30 | 247.95 | 248.50 | 235.97 | 1,163 |
| 27 feb 2024 | 245.95 | 247.75 | 244.55 | 247.70 | 235.21 | 419 |
| 26 feb 2024 | 248.00 | 248.35 | 246.00 | 246.40 | 233.98 | 344 |
| 23 feb 2024 | 260.25 | 260.25 | 246.60 | 247.75 | 235.26 | 7,325 |
| 22 feb 2024 | 251.30 | 258.45 | 251.30 | 258.45 | 245.42 | 1,523 |
| 21 feb 2024 | 249.35 | 251.30 | 248.90 | 250.60 | 237.96 | 4,486 |
| 20 feb 2024 | 248.05 | 249.45 | 248.05 | 248.75 | 236.21 | 4,473 |
| 19 feb 2024 | 247.15 | 247.80 | 246.70 | 247.80 | 235.31 | 4,444 |
| 16 feb 2024 | 246.70 | 248.90 | 246.70 | 247.05 | 234.59 | 2,012 |
| 15 feb 2024 | 244.75 | 246.50 | 244.25 | 245.75 | 233.36 | 288 |
| *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.