U.S. markets open in 9 hours 23 minutes
F S&P 500
5,536.25 +14.75 (+0.27%) F Dow Jones
39,517.00 +48.00 (+0.12%) F Nasdaq
19,996.75 +69.50 (+0.35%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,335.20 -4.40 (-0.19%)
Allianz SE (ALV.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:59PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 259.60 | 262.20 | 258.50 | 259.20 | 259.20 | 2,656 |
| 27 jun 2024 | 258.90 | 260.50 | 258.60 | 259.10 | 259.10 | 3,774 |
| 26 jun 2024 | 260.00 | 260.50 | 257.60 | 258.50 | 258.50 | 2,848 |
| 25 jun 2024 | 260.80 | 262.10 | 260.10 | 260.30 | 260.30 | 3,585 |
| 24 jun 2024 | 259.90 | 261.40 | 258.50 | 260.30 | 260.30 | 3,692 |
| 21 jun 2024 | 260.80 | 261.10 | 258.20 | 259.90 | 259.90 | 3,178 |
| 20 jun 2024 | 258.20 | 260.30 | 257.70 | 259.90 | 259.90 | 4,448 |
| 19 jun 2024 | 257.20 | 259.00 | 255.70 | 257.70 | 257.70 | 9,958 |
| 18 jun 2024 | 256.30 | 257.80 | 255.80 | 256.70 | 256.70 | 4,988 |
| 17 jun 2024 | 254.00 | 256.60 | 253.20 | 255.90 | 255.90 | 6,372 |
| 14 jun 2024 | 258.20 | 258.20 | 251.90 | 253.00 | 253.00 | 10,673 |
| 13 jun 2024 | 260.20 | 260.80 | 256.20 | 257.30 | 257.30 | 5,928 |
| 12 jun 2024 | 256.60 | 260.40 | 256.40 | 259.20 | 259.20 | 5,401 |
| 11 jun 2024 | 259.10 | 260.50 | 255.20 | 255.60 | 255.60 | 6,380 |
| 10 jun 2024 | 261.50 | 261.50 | 258.70 | 259.20 | 259.20 | 4,813 |
| 07 jun 2024 | 263.50 | 264.00 | 260.00 | 261.10 | 261.10 | 5,029 |
| 06 jun 2024 | 262.80 | 264.40 | 261.40 | 263.60 | 263.60 | 7,953 |
| 05 jun 2024 | 262.70 | 263.80 | 261.00 | 262.90 | 262.90 | 8,873 |
| 04 jun 2024 | 267.60 | 268.40 | 260.20 | 262.20 | 262.20 | 26,891 |
| 03 jun 2024 | 268.40 | 271.20 | 268.40 | 269.90 | 269.90 | 18,195 |
| 31 may 2024 | 265.30 | 268.30 | 265.20 | 268.00 | 268.00 | 10,110 |
| 30 may 2024 | 262.60 | 265.80 | 262.50 | 265.60 | 265.60 | 5,289 |
| 29 may 2024 | 264.50 | 265.20 | 263.10 | 263.50 | 263.50 | 11,334 |
| 28 may 2024 | 266.00 | 267.30 | 264.50 | 264.80 | 264.80 | 9,265 |
| 27 may 2024 | 264.60 | 266.40 | 264.00 | 265.90 | 265.90 | 6,958 |
| 24 may 2024 | 262.80 | 265.50 | 261.00 | 264.00 | 264.00 | 11,868 |
| 23 may 2024 | 266.80 | 267.10 | 262.60 | 262.60 | 262.60 | 6,106 |
| 22 may 2024 | 266.80 | 267.70 | 265.60 | 266.00 | 266.00 | 8,140 |
| 21 may 2024 | 267.30 | 267.90 | 265.30 | 266.50 | 266.50 | 6,401 |
| 20 may 2024 | 267.00 | 268.40 | 266.60 | 266.60 | 266.60 | 6,545 |
| 17 may 2024 | 264.90 | 267.90 | 264.90 | 266.70 | 266.70 | 20,293 |
| 16 may 2024 | 263.00 | 268.00 | 263.00 | 264.90 | 264.90 | 10,250 |
| 15 may 2024 | 265.00 | 265.00 | 259.80 | 263.10 | 263.10 | 14,202 |
| 14 may 2024 | 265.70 | 265.80 | 263.50 | 265.30 | 265.30 | 11,665 |
| 13 may 2024 | 264.90 | 266.70 | 264.70 | 265.50 | 265.50 | 12,494 |
| 10 may 2024 | 263.90 | 267.20 | 263.90 | 264.80 | 264.80 | 13,000 |
| 09 may 2024 | 261.80 | 263.90 | 260.70 | 263.50 | 263.50 | 12,142 |
| 09 may 2024 | 13.8 Dividendo | |||||
| 08 may 2024 | 273.00 | 275.40 | 272.80 | 273.70 | 259.90 | 10,295 |
| 07 may 2024 | 270.70 | 274.20 | 269.80 | 273.00 | 259.24 | 19,387 |
| 06 may 2024 | 265.20 | 270.40 | 265.00 | 269.80 | 256.20 | 14,174 |
| 03 may 2024 | 268.90 | 269.80 | 262.80 | 265.60 | 252.21 | 11,122 |
| 02 may 2024 | 267.70 | 269.00 | 266.80 | 268.40 | 254.87 | 7,425 |
| 30 abr 2024 | 267.50 | 268.10 | 266.00 | 266.50 | 253.06 | 9,713 |
| 29 abr 2024 | 267.40 | 267.80 | 265.60 | 267.10 | 253.63 | 6,365 |
| 26 abr 2024 | 263.60 | 266.40 | 262.70 | 266.20 | 252.78 | 3,909 |
| 25 abr 2024 | 265.90 | 267.20 | 260.60 | 263.00 | 249.74 | 8,358 |
| 24 abr 2024 | 271.90 | 272.20 | 265.40 | 266.40 | 252.97 | 9,301 |
| 23 abr 2024 | 267.70 | 271.30 | 267.20 | 270.30 | 256.67 | 7,456 |
| 22 abr 2024 | 265.60 | 269.30 | 264.40 | 267.20 | 253.73 | 8,866 |
| 19 abr 2024 | 258.90 | 263.60 | 258.60 | 263.40 | 250.12 | 7,544 |
| 18 abr 2024 | 261.80 | 263.00 | 260.50 | 261.30 | 248.13 | 9,250 |
| 17 abr 2024 | 259.40 | 263.70 | 259.20 | 261.40 | 248.22 | 6,102 |
| 16 abr 2024 | 262.40 | 262.40 | 259.00 | 259.50 | 246.42 | 17,042 |
| 15 abr 2024 | 262.00 | 265.40 | 261.80 | 262.90 | 249.64 | 11,303 |
| 12 abr 2024 | 262.60 | 264.50 | 261.30 | 261.70 | 248.51 | 11,197 |
| 11 abr 2024 | 264.20 | 264.20 | 259.30 | 262.20 | 248.98 | 9,535 |
| 10 abr 2024 | 264.90 | 266.60 | 261.50 | 263.50 | 250.21 | 16,212 |
| 09 abr 2024 | 268.20 | 268.30 | 263.60 | 264.60 | 251.26 | 9,209 |
| 08 abr 2024 | 269.50 | 269.70 | 266.10 | 267.60 | 254.11 | 16,182 |
| 05 abr 2024 | 268.90 | 270.20 | 267.20 | 269.30 | 255.72 | 13,537 |
| 04 abr 2024 | 275.20 | 275.30 | 269.00 | 269.80 | 256.20 | 9,009 |
| 03 abr 2024 | 273.30 | 276.40 | 273.30 | 274.70 | 260.85 | 7,850 |
| 02 abr 2024 | 277.50 | 280.00 | 272.30 | 274.20 | 260.37 | 8,465 |
| 28 mar 2024 | 277.80 | 278.05 | 276.55 | 277.55 | 263.56 | 15,156 |
| 27 mar 2024 | 277.60 | 278.40 | 276.40 | 277.40 | 263.41 | 14,228 |
| 26 mar 2024 | 274.55 | 278.15 | 274.55 | 277.10 | 263.13 | 12,519 |
| 25 mar 2024 | 271.80 | 276.10 | 271.80 | 274.50 | 260.66 | 18,456 |
| 22 mar 2024 | 272.65 | 273.95 | 271.50 | 271.70 | 258.00 | 7,883 |
| 21 mar 2024 | 272.30 | 273.65 | 270.25 | 272.85 | 259.09 | 8,521 |
| 20 mar 2024 | 270.80 | 272.35 | 269.70 | 271.95 | 258.24 | 6,349 |
| 19 mar 2024 | 265.60 | 271.45 | 265.45 | 270.95 | 257.29 | 7,172 |
| 18 mar 2024 | 267.25 | 267.25 | 265.00 | 266.00 | 252.59 | 7,879 |
| 15 mar 2024 | 264.25 | 267.70 | 263.60 | 266.35 | 252.92 | 8,605 |
| 14 mar 2024 | 265.60 | 265.75 | 262.75 | 264.35 | 251.02 | 13,647 |
| 13 mar 2024 | 264.00 | 266.35 | 263.70 | 265.30 | 251.92 | 10,743 |
| 12 mar 2024 | 260.80 | 264.25 | 259.90 | 264.00 | 250.69 | 11,071 |
| 11 mar 2024 | 259.50 | 260.80 | 256.65 | 260.20 | 247.08 | 13,174 |
| 08 mar 2024 | 255.75 | 259.20 | 255.75 | 258.75 | 245.70 | 7,922 |
| 07 mar 2024 | 254.60 | 256.70 | 254.45 | 256.30 | 243.38 | 10,854 |
| 06 mar 2024 | 254.10 | 255.50 | 253.80 | 254.65 | 241.81 | 15,101 |
| 05 mar 2024 | 251.40 | 254.15 | 251.15 | 253.15 | 240.39 | 8,819 |
| 04 mar 2024 | 252.70 | 252.80 | 251.00 | 252.05 | 239.34 | 7,536 |
| 01 mar 2024 | 254.60 | 254.65 | 251.10 | 252.30 | 239.58 | 9,686 |
| 29 feb 2024 | 248.25 | 253.70 | 248.25 | 253.40 | 240.62 | 11,298 |
| 28 feb 2024 | 247.90 | 249.30 | 247.05 | 248.60 | 236.07 | 8,482 |
| 27 feb 2024 | 246.60 | 248.10 | 244.30 | 247.75 | 235.26 | 9,818 |
| 26 feb 2024 | 247.90 | 248.90 | 245.45 | 246.35 | 233.93 | 22,972 |
| 23 feb 2024 | 260.00 | 261.00 | 245.80 | 248.05 | 235.54 | 52,486 |
| 22 feb 2024 | 251.45 | 258.60 | 251.45 | 256.45 | 243.52 | 13,567 |
| 21 feb 2024 | 249.20 | 251.90 | 248.90 | 251.15 | 238.49 | 8,928 |
| 20 feb 2024 | 248.10 | 249.60 | 247.50 | 249.00 | 236.45 | 11,768 |
| 19 feb 2024 | 247.15 | 248.90 | 246.75 | 248.10 | 235.59 | 9,686 |
| 16 feb 2024 | 246.70 | 249.45 | 246.30 | 246.75 | 234.31 | 4,867 |
| 15 feb 2024 | 244.25 | 246.90 | 243.90 | 246.30 | 233.88 | 6,122 |
| 14 feb 2024 | 244.85 | 246.50 | 244.30 | 244.50 | 232.17 | 5,863 |
| 13 feb 2024 | 245.65 | 247.45 | 244.70 | 245.00 | 232.65 | 5,569 |
| 12 feb 2024 | 243.25 | 246.10 | 242.45 | 245.95 | 233.55 | 10,586 |
| 09 feb 2024 | 244.15 | 244.60 | 241.35 | 242.90 | 230.65 | 4,222 |
| 08 feb 2024 | 245.65 | 246.65 | 243.70 | 244.20 | 231.89 | 10,016 |
| *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.