Italia markets closed

Allianz SE (ALIZF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
219,32+0,29 (+0,13%)
Alla chiusura: 10:48AM EDT
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 2023219,33219,33219,33219,33219,33100
23 mar 2023223,59223,59219,04219,04219,04100
22 mar 2023230,71230,71219,59219,59219,59100
21 mar 2023221,00228,00221,00228,00228,00300
20 mar 2023216,75216,75213,82213,82213,82400
17 mar 2023217,00217,46211,00211,00211,00100
16 mar 2023216,90219,00216,90219,00219,00200
15 mar 2023217,46217,46214,50214,50214,50400
14 mar 2023230,70230,70226,04226,04226,04300
13 mar 2023224,75230,00224,34230,00230,00200
10 mar 2023232,15232,15230,73230,73230,73200
09 mar 2023235,00235,50232,04232,04232,04200
08 mar 2023235,00235,00229,04229,04229,04200
07 mar 2023231,59231,59229,08229,08229,08200
06 mar 2023243,00243,00234,31234,31234,31400
03 mar 2023236,00236,00236,00236,00236,00200
02 mar 2023235,00236,46231,50236,46236,46400
01 mar 2023232,65238,46232,65238,46238,46100
28 feb 2023234,65236,00233,50236,00236,00300
27 feb 2023229,54230,04229,54230,04230,04100
24 feb 2023231,20231,20226,50226,50226,50300
23 feb 2023233,57238,96226,97226,97226,97100
22 feb 2023225,22225,92225,22225,92225,92100
21 feb 2023230,88230,88229,00230,00230,00900
17 feb 2023232,00232,00232,00232,00232,00100
16 feb 2023232,75232,75232,75232,75232,75100
15 feb 2023232,04238,96232,04238,96238,96100
14 feb 2023236,00239,00236,00238,96238,96300
13 feb 2023233,00239,46232,75239,46239,46500
10 feb 2023234,50234,50234,50234,50234,50100
09 feb 2023240,00240,00234,54234,54234,54400
08 feb 2023234,50240,96234,50240,96240,96200
07 feb 2023236,00236,00232,04232,04232,04600
06 feb 2023239,50239,50230,97230,97230,97200
03 feb 2023236,00239,13236,00239,13239,13900
02 feb 2023238,18243,96238,00238,00238,00300
01 feb 2023236,15236,15236,15236,15236,15-
31 gen 2023238,00238,75235,50236,15236,15400
30 gen 2023238,00238,00238,00238,00238,00-
27 gen 2023239,50239,50238,00238,00238,00300
26 gen 2023243,96243,96240,00240,00240,00400
25 gen 2023239,80241,10239,80240,28240,28100
24 gen 2023239,00241,00239,00241,00241,001.000
23 gen 2023235,35235,35235,35235,35235,35400
20 gen 2023237,63239,90235,35235,35235,35100
19 gen 2023233,04233,04233,04233,04233,04-
18 gen 2023236,00239,00233,04233,04233,04500
17 gen 2023239,60239,60234,75234,75234,75700
13 gen 2023236,00239,46236,00239,46239,46100
12 gen 2023236,25239,96232,50235,75235,75100
11 gen 2023234,15234,15229,35229,35229,35200
10 gen 2023233,50233,50228,30228,30228,30500
09 gen 2023233,96233,96233,96233,96233,96100
06 gen 2023224,00225,00223,95225,00225,00100
05 gen 2023221,36221,36220,00220,00220,00100
04 gen 2023221,00227,43220,46220,46220,46400
03 gen 2023214,01220,46214,01220,46220,46100
30 dic 2022212,00215,00212,00212,01212,01200
29 dic 2022216,25217,00214,01214,51214,51400
28 dic 2022216,55216,55211,50211,50211,50100
27 dic 2022216,55216,55216,55216,55216,55100
23 dic 2022215,05215,05215,05215,05215,05100
22 dic 2022212,12212,12210,97210,97210,97100
21 dic 2022213,83221,50208,89208,89208,892.300
20 dic 2022219,81219,85206,80206,80206,80100
19 dic 2022209,00214,46208,04208,04208,04900
16 dic 2022210,43212,85208,35208,35208,35100
15 dic 2022211,50211,50211,50211,50211,50100
14 dic 2022216,80216,80212,65216,50216,501.100
13 dic 2022217,00221,46215,01221,46221,46500
12 dic 2022213,75215,63213,75213,75213,75100
09 dic 2022215,48217,21213,75217,21217,21400
08 dic 2022214,00217,96213,75217,96217,96100
07 dic 2022214,00214,00214,00214,00214,00100
06 dic 2022216,00216,00211,92213,96213,96300
05 dic 2022211,50216,00211,50216,00216,00400
02 dic 2022206,40206,40206,40206,40206,40100
01 dic 2022213,00220,00210,00210,00210,00500
30 nov 2022208,75219,00208,75210,00210,00300
29 nov 2022212,92212,92212,92212,92212,92100
28 nov 2022210,00212,00207,04207,04207,04100
25 nov 2022209,85209,85209,85209,85209,851.000
23 nov 2022209,85209,85209,85209,85209,85100
22 nov 2022208,00213,99208,00210,92210,92600
21 nov 2022208,50208,50208,50208,50208,50100
18 nov 2022210,00213,96210,00213,96213,96200
17 nov 2022203,74210,00203,74210,00210,00100
16 nov 2022211,00211,00206,75206,75206,75300
15 nov 2022211,00211,00206,00206,00206,00300
14 nov 2022206,60210,00206,60208,00208,00100
11 nov 2022202,10208,00202,10206,00206,00100
10 nov 2022200,00202,67200,00201,00201,00500
09 nov 2022185,72185,72183,95183,95183,95200
08 nov 2022187,00190,00187,00190,00190,00300
07 nov 2022190,00190,00190,00190,00190,00100
04 nov 2022185,00189,96182,51189,96189,96100
03 nov 2022176,54182,96176,54182,96182,96100
02 nov 2022181,36190,00178,25178,29178,29300
01 nov 2022182,00183,00177,85177,85177,85700
31 ott 2022181,96181,96181,96181,96181,96100
*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...