Italia markets closed

Allianz SE (ALIZF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
259,94+2,44 (+0,95%)
Alla chiusura: 02:55PM EST
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2023261,95261,95259,94259,94259,94300
07 dic 2023259,50260,10257,50257,50257,501.500
06 dic 2023256,04263,50256,04263,50263,50100
05 dic 2023255,20255,38253,50253,54253,541.000
04 dic 2023251,50252,60250,50250,70250,70200
01 dic 2023263,00263,00248,68248,91248,91100
30 nov 2023252,00252,00252,00252,00252,00100
29 nov 2023251,76252,87251,76252,00252,001.600
28 nov 2023249,62258,05249,62254,57254,57200
27 nov 2023252,00254,49249,28249,28249,28400
24 nov 2023253,00256,79253,00256,79256,79100
22 nov 2023247,04247,04247,04247,04247,04-
21 nov 2023252,33252,33247,04247,04247,04100
20 nov 2023250,00252,33246,36246,36246,36700
17 nov 2023247,88247,88240,59240,59240,59700
16 nov 2023246,60246,60239,59239,59239,59100
15 nov 2023239,72244,56236,74244,56244,56200
14 nov 2023238,25246,06237,75246,06246,06100
13 nov 2023232,69241,26232,69241,26241,263.100
10 nov 2023239,00239,00233,14238,00238,0012.800
09 nov 2023237,77237,77231,04231,04231,04300
08 nov 2023233,03233,08233,03233,08233,08800
07 nov 2023229,91229,91229,91229,91229,91100
06 nov 2023235,50235,50232,98232,98232,98300
03 nov 2023232,86235,93232,86235,93235,93100
02 nov 2023234,05234,05234,05234,05234,05-
01 nov 2023232,83232,83232,47232,59232,59200
31 ott 2023229,25229,25229,25229,25229,25100
30 ott 2023232,34232,34232,34232,34232,34100
27 ott 2023234,10234,10229,77231,65231,65100
26 ott 2023238,50238,50238,50238,50238,50100
25 ott 2023228,67228,67228,02228,02228,02100
24 ott 2023228,50228,50228,50228,50228,50-
23 ott 2023230,75232,25228,50228,50228,50400
20 ott 2023231,00231,00227,04227,04227,04100
19 ott 2023233,40234,38233,40234,38234,38300
18 ott 2023233,06233,06231,04231,04231,041.100
17 ott 2023233,50233,50233,50233,50233,50100
16 ott 2023238,45238,45232,50232,50232,50200
13 ott 2023230,54230,54230,54230,54230,54100
12 ott 2023239,00239,00239,00239,00239,00-
11 ott 2023238,00239,00238,00239,00239,00400
10 ott 2023238,50238,50235,00235,00235,002.000
09 ott 2023237,25237,25237,25237,25237,25-
06 ott 2023237,25237,25237,25237,25237,25100
05 ott 2023229,13229,13229,13229,13229,13-
04 ott 2023229,13229,13229,13229,13229,13100
03 ott 2023232,00232,00229,00229,05229,051.100
02 ott 2023235,00235,00231,38232,50232,50100
29 set 2023238,05238,06238,05238,06238,06100
28 set 2023241,24244,50241,24244,50244,50100
27 set 2023240,00241,00240,00241,00241,00100
26 set 2023243,70243,70240,10240,10240,10600
25 set 2023243,00243,00243,00243,00243,00100
22 set 2023242,23245,98242,23245,98245,98200
21 set 2023244,40244,40244,40244,40244,402.200
20 set 2023244,28244,48244,28244,48244,482.200
19 set 2023247,31247,31247,31247,31247,31100
18 set 2023243,56243,56243,56243,56243,56400
15 set 2023247,49247,49241,77241,77241,77100
14 set 2023241,82241,82241,82241,82241,82-
13 set 2023241,82241,82241,82241,82241,82-
12 set 2023242,20242,97241,82241,82241,82300
11 set 2023235,85235,85235,85235,85235,85-
08 set 2023236,60240,31235,85235,85235,85100
07 set 2023234,90237,02234,90237,02237,02500
06 set 2023240,00240,00240,00240,00240,00100
05 set 2023235,76239,74235,76239,74239,74200
01 set 2023239,61239,61239,61239,61239,61-
31 ago 2023242,82242,82239,61239,61239,61100
30 ago 2023243,18243,18243,18243,18243,18100
29 ago 2023240,66241,34240,46240,46240,46200
28 ago 2023240,05242,88239,37239,37239,37100
25 ago 2023234,76234,76234,76234,76234,76100
24 ago 2023244,82244,82244,82244,82244,82100
23 ago 2023240,00240,00240,00240,00240,001.800
22 ago 2023235,54235,54235,54235,54235,54-
21 ago 2023241,00241,00235,54235,54235,541.000
18 ago 2023237,65237,65237,65237,65237,65800
17 ago 2023245,75246,02237,65237,65237,65400
16 ago 2023245,66245,66235,53235,53235,53500
15 ago 2023247,49247,49245,00245,00245,00500
14 ago 2023242,04246,00238,65238,65238,65100
11 ago 2023244,08247,45244,08247,45247,45100
10 ago 2023240,55245,00240,37240,37240,37200
09 ago 2023232,95232,95232,95232,95232,95-
08 ago 2023232,95232,95232,95232,95232,95100
07 ago 2023232,84232,84232,84232,84232,84-
04 ago 2023232,05233,65232,05232,84232,84100
03 ago 2023229,59229,59229,59229,59229,59-
02 ago 2023233,00233,00229,59229,59229,59100
01 ago 2023238,07238,07235,00235,00235,00100
31 lug 2023237,28238,07237,28238,07238,07100
28 lug 2023233,00233,00233,00233,00233,00-
27 lug 2023240,00240,00233,00233,00233,00100
26 lug 2023240,00240,00240,00240,00240,00100
25 lug 2023234,78237,50234,78237,50237,50600
24 lug 2023234,78239,50234,78238,50238,50100
21 lug 2023235,52238,25235,52238,25238,25200
20 lug 2023236,13240,00234,48239,75239,751.400
*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...