Italia markets open in 9 hours

Allianz SE (ALIZF)

OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
287,46-8,64 (-2,92%)
Alla chiusura: 09:30AM EDT
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 2024287,46287,46287,46287,46287,46-
23 mag 2024291,90296,10290,00296,10296,10200
22 mag 2024292,24297,18292,24297,18297,18100
21 mag 2024289,99297,00289,99297,00297,00100
20 mag 2024293,00293,00289,40292,50292,50300
17 mag 2024290,00294,74290,00294,74294,74100
16 mag 2024286,48286,48286,48286,48286,48200
15 mag 2024290,66290,66280,85280,85280,85100
14 mag 2024286,00293,26286,00293,26293,26100
13 mag 2024284,04284,04284,04284,04284,04-
10 mag 2024284,25286,00283,90284,04284,04500
09 mag 2024283,18288,92283,18288,92288,92100
09 mag 202414.838 Dividendo
08 mag 2024296,95296,95292,40294,70279,86200
07 mag 2024289,11296,93288,33296,93281,98600
06 mag 2024288,74292,71288,74292,71277,97100
03 mag 2024282,20282,20282,20282,20267,99100
02 mag 2024286,64286,64286,64286,64272,21300
01 mag 2024286,42286,42286,42286,42272,00100
30 apr 2024285,07286,40285,07286,40271,98100
29 apr 2024285,97291,35285,97291,35276,68100
26 apr 2024286,35294,70286,35294,70279,86100
25 apr 2024290,50291,30279,71291,30276,63100
24 apr 2024295,25295,25288,04294,82279,98100
23 apr 2024282,25295,73282,25295,73280,841.300
22 apr 2024277,50277,50277,50277,50263,53-
19 apr 2024277,50277,50277,50277,50263,531.400
18 apr 2024277,50277,50277,50277,50263,53-
17 apr 2024277,25279,75277,25277,50263,53100
16 apr 2024277,32277,32272,50277,00263,05100
15 apr 2024281,55283,20277,32277,32263,36300
12 apr 2024278,00280,00278,00280,00265,90100
11 apr 2024280,00280,00279,00279,13265,08400
10 apr 2024284,25284,25282,00282,00267,80400
09 apr 2024285,86285,86285,86285,86271,47100
08 apr 2024288,35292,13286,50286,50272,07200
05 apr 2024285,95285,95285,95285,95271,55100
04 apr 2024295,05295,05295,00295,00280,151.500
03 apr 2024297,50297,50295,00295,05280,19300
02 apr 2024292,82292,82292,82292,82278,08100
01 apr 2024291,50295,75291,50291,50276,82200
28 mar 2024300,00300,00297,54297,54282,56800
27 mar 2024300,25302,50300,25302,50287,271.400
26 mar 2024299,44299,44299,44299,44284,36100
25 mar 2024296,77296,77293,24296,50281,57100
22 mar 2024296,80296,80288,76288,76274,22200
21 mar 2024296,75296,75296,75296,75281,81100
20 mar 2024292,50292,50292,50292,50277,77-
19 mar 2024292,70294,75291,39292,50277,77500
18 mar 2024292,30292,30287,16291,30276,63100
15 mar 2024291,46295,00291,46295,00280,15100
14 mar 2024288,00288,45286,60288,45273,93100
13 mar 2024293,65294,00288,06293,50278,72900
12 mar 2024288,00288,25285,21288,25273,74200
11 mar 2024281,05284,18281,05283,00268,75400
08 mar 2024282,50282,98281,75282,98268,732.400
07 mar 2024279,00282,50278,00282,50268,28500
06 mar 2024277,00279,00275,64279,00264,95100
05 mar 2024275,00275,00274,50274,50260,68100
04 mar 2024268,08270,50268,08270,50256,88100
01 mar 2024280,85280,85272,25272,25258,54100
29 feb 2024270,00275,04270,00272,00258,30300
28 feb 2024266,91269,25266,91269,00255,46100
27 feb 2024270,50270,50265,13268,00254,51400
26 feb 2024266,50266,50263,00263,00249,76500
23 feb 2024270,20270,20263,50266,10252,70300
22 feb 2024274,85275,25272,50272,50258,78300
21 feb 2024271,18271,18267,50267,50254,03600
20 feb 2024269,75274,00266,50266,50253,08200
16 feb 2024262,00262,00262,00262,00248,81100
15 feb 2024262,36264,66262,36263,92250,63100
14 feb 2024263,10263,10259,74259,75246,67400
13 feb 2024261,75267,00261,75267,00253,56100
12 feb 2024260,11260,11260,11260,11247,01100
09 feb 2024261,48261,48261,48261,48248,311.000
08 feb 2024263,00267,00261,48261,48248,31100
07 feb 2024264,50264,50260,50260,50247,38100
06 feb 2024266,50270,50266,50270,50256,88100
05 feb 2024260,75260,75260,75260,75247,62100
02 feb 2024265,00265,00260,50260,50247,38100
01 feb 2024266,00266,00262,00262,08248,88100
31 gen 2024270,00272,38262,50262,50249,28500
30 gen 2024266,45269,90264,02264,50251,18600
29 gen 2024268,40271,50267,25271,50257,83100
26 gen 2024266,50273,42266,50267,98254,49100
25 gen 2024266,00268,00266,00266,00252,61100
24 gen 2024270,19270,19270,19270,19256,59100
23 gen 2024270,00270,00270,00270,00256,41100
22 gen 2024271,00271,00269,30269,30255,74100
19 gen 2024267,00270,00267,00270,00256,41100
18 gen 2024262,08270,00262,00266,00252,611.100
17 gen 2024265,25265,25261,50261,50248,331.000
16 gen 2024267,42267,42266,75266,75253,32100
12 gen 2024268,50268,50268,50268,50254,98100
11 gen 2024265,00265,00258,04258,04245,05100
10 gen 2024261,80265,75261,50261,50248,33500
09 gen 2024265,55265,55265,55265,55252,18-
08 gen 2024265,55265,55265,55265,55252,18-
05 gen 2024268,30268,30265,55265,55252,18900
04 gen 2024267,75268,00267,75268,00254,51100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...