ALIZF - Allianz SE

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 giu 2023228,76231,95223,04224,93224,93100
01 giu 2023211,45211,45211,45211,45211,45-
31 mag 2023219,70219,70211,45211,45211,45100
30 mag 2023225,30225,30221,00221,00221,00300
26 mag 2023223,70223,70219,54220,50220,508.300
25 mag 2023222,01222,96222,01222,96222,96200
24 mag 2023225,00225,00222,00224,96224,96100
23 mag 2023230,48230,48230,48230,48230,48100
22 mag 2023228,00228,00228,00228,00228,00100
19 mag 2023227,68227,68227,68227,68227,68-
18 mag 2023221,94227,68221,94227,68227,68100
17 mag 2023226,50228,25226,50227,01227,01100
16 mag 2023230,46230,46230,46230,46230,46100
15 mag 2023227,10227,10227,10227,10227,10100
12 mag 2023231,02231,02229,00229,00229,00700
11 mag 2023228,20229,00227,10229,00229,00300
10 mag 2023232,75235,50230,04235,50235,50200
09 mag 2023235,00237,40235,00236,00236,00800
08 mag 2023240,00240,00240,00240,00240,00100
05 mag 2023241,76241,76241,76241,76241,76-
05 mag 202312.561 Dividendo
04 mag 2023242,00245,79241,76241,76229,20800
03 mag 2023244,44245,51244,44245,51232,75700
02 mag 2023249,00249,00245,24247,95235,07100
01 mag 2023248,55252,14248,55250,12237,12700
28 apr 2023247,05249,11247,05249,11236,17300
27 apr 2023247,86250,01246,54250,01237,02100
26 apr 2023245,00245,94243,86243,86231,19100
25 apr 2023245,00245,00244,00244,00231,32100
24 apr 2023245,00245,00245,00245,00232,27100
21 apr 2023243,00243,00243,00243,00230,37100
20 apr 2023239,53239,53239,53239,53227,08-
19 apr 2023242,27245,00239,53239,53227,08100
18 apr 2023240,00240,00240,00240,00227,531.200
17 apr 2023236,68236,68232,55233,50221,371.800
14 apr 2023242,00242,00236,89237,55225,21100
13 apr 2023244,50244,50238,87241,34228,80300
12 apr 2023237,50240,50237,01237,90225,54700
11 apr 2023232,89239,46232,89239,46227,02300
10 apr 2023228,73233,02228,73233,02220,91100
06 apr 2023235,00242,11230,00241,92229,35800
05 apr 2023231,50231,50229,75229,75217,81100
04 apr 2023232,00234,96231,01234,96222,75300
03 apr 2023231,00232,93231,00232,93220,83100
31 mar 2023231,50232,50231,00231,00219,00300
30 mar 2023229,00234,46227,85234,46222,28200
29 mar 2023224,04224,04224,04224,04212,40100
28 mar 2023219,25229,46219,25222,73211,16100
27 mar 2023220,31221,52219,25219,25207,86600
24 mar 2023219,33219,33219,33219,33207,93100
23 mar 2023223,59223,59219,04219,04207,66100
22 mar 2023230,71230,71219,59219,59208,18100
21 mar 2023221,00228,00221,00228,00216,15300
20 mar 2023216,75216,75213,82213,82202,71400
17 mar 2023217,00217,46211,00211,00200,04100
16 mar 2023216,90219,00216,90219,00207,62200
15 mar 2023217,46217,46214,50214,50203,36400
14 mar 2023230,70230,70226,04226,04214,30300
13 mar 2023224,75230,00224,34230,00218,05200
10 mar 2023232,15232,15230,73230,73218,74200
09 mar 2023235,00235,50232,04232,04219,98200
08 mar 2023235,00235,00229,04229,04217,14200
07 mar 2023231,59231,59229,08229,08217,18200
06 mar 2023243,00243,00234,31234,31222,14400
03 mar 2023236,00236,00236,00236,00223,74200
02 mar 2023235,00236,46231,50236,46224,17400
01 mar 2023232,65238,46232,65238,46226,07100
28 feb 2023234,65236,00233,50236,00223,74300
27 feb 2023229,54230,04229,54230,04218,09100
24 feb 2023231,20231,20226,50226,50214,73300
23 feb 2023233,57238,96226,97226,97215,18100
22 feb 2023225,22225,92225,22225,92214,18100
21 feb 2023230,88230,88229,00230,00218,05900
17 feb 2023232,00232,00232,00232,00219,95100
16 feb 2023232,75232,75232,75232,75220,66100
15 feb 2023232,04238,96232,04238,96226,54100
14 feb 2023236,00239,00236,00238,96226,54300
13 feb 2023233,00239,46232,75239,46227,02500
10 feb 2023234,50234,50234,50234,50222,32100
09 feb 2023240,00240,00234,54234,54222,35400
08 feb 2023234,50240,96234,50240,96228,44200
07 feb 2023236,00236,00232,04232,04219,98600
06 feb 2023239,50239,50230,97230,97218,97200
03 feb 2023236,00239,13236,00239,13226,71900
02 feb 2023238,18243,96238,00238,00225,63300
01 feb 2023236,15236,15236,15236,15223,88-
31 gen 2023238,00238,75235,50236,15223,88400
30 gen 2023238,00238,00238,00238,00225,63-
27 gen 2023239,50239,50238,00238,00225,63300
26 gen 2023243,96243,96240,00240,00227,53400
25 gen 2023239,80241,10239,80240,28227,80100
24 gen 2023239,00241,00239,00241,00228,481.000
23 gen 2023235,35235,35235,35235,35223,12400
20 gen 2023237,63239,90235,35235,35223,12100
19 gen 2023233,04233,04233,04233,04220,93-
18 gen 2023236,00239,00233,04233,04220,93500
17 gen 2023239,60239,60234,75234,75222,55700
13 gen 2023236,00239,46236,00239,46227,02100
12 gen 2023236,25239,96232,50235,75223,50100
11 gen 2023234,15234,15229,35229,35217,43200
*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...