Italia markets closed

Allianz SE (ALV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
202,65-1,10 (-0,54%)
Alla chiusura: 05:35PM CET
Periodo di tempo:
03 dic 2021 - 03 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2022203,10203,50200,70202,65202,651.114.498
01 dic 2022204,70205,20202,15203,75203,75899.019
30 nov 2022206,45206,85203,10204,35204,351.864.095
29 nov 2022204,00206,60203,95205,60205,601.085.146
28 nov 2022204,60205,35202,90203,80203,80970.797
25 nov 2022205,60205,75203,85205,35205,35866.998
24 nov 2022205,05206,55204,90204,95204,95788.197
23 nov 2022205,30205,75204,10204,35204,35636.122
22 nov 2022204,05205,70203,35204,75204,75747.912
21 nov 2022203,35203,90202,60203,50203,50622.826
18 nov 2022202,95204,95202,60203,95203,951.444.425
17 nov 2022203,00203,75198,92201,65201,65904.601
16 nov 2022200,40203,10200,10202,25202,251.015.861
15 nov 2022202,70203,40199,02200,15200,151.345.312
14 nov 2022202,00204,10199,86202,00202,001.222.427
11 nov 2022200,00201,45198,42200,65200,651.570.501
10 nov 2022189,00200,05189,00200,05200,052.376.587
09 nov 2022189,48189,48187,70188,92188,92696.967
08 nov 2022186,80188,56186,58188,36188,36642.612
07 nov 2022187,28191,14187,10187,34187,34985.835
04 nov 2022186,00188,90185,18188,14188,14953.977
03 nov 2022183,50185,88183,46185,38185,38734.559
02 nov 2022184,98186,10184,70184,86184,86837.546
01 nov 2022183,92185,20183,54184,32184,32714.016
31 ott 2022181,58183,94181,52182,20182,20804.069
28 ott 2022179,04181,46178,48181,40181,40820.050
27 ott 2022177,62180,72177,32180,02180,02911.519
26 ott 2022176,88178,54176,88177,90177,90676.393
25 ott 2022177,22177,94174,74177,36177,36826.195
24 ott 2022173,88177,52173,88176,68176,68874.213
21 ott 2022171,50173,82169,88173,46173,461.014.248
20 ott 2022171,80173,04171,00172,88172,88782.548
19 ott 2022171,80172,98171,02172,38172,38651.768
18 ott 2022170,62172,40170,10170,28170,28612.647
17 ott 2022167,84171,38167,56170,26170,26667.539
14 ott 2022169,70170,86167,42167,42167,42945.541
13 ott 2022163,02167,80162,84166,46166,461.030.787
12 ott 2022164,92165,32162,86164,34164,34703.562
11 ott 2022164,06164,96162,66164,62164,62734.062
10 ott 2022163,32166,20163,26164,86164,86660.515
07 ott 2022164,42166,40163,82164,30164,30735.563
06 ott 2022167,18168,36164,02164,94164,94952.841
05 ott 2022166,20166,56164,96166,12166,12569.424
04 ott 2022163,20167,92162,98167,20167,201.113.865
03 ott 2022159,22162,24158,30161,54161,54689.088
30 set 2022160,34163,16159,90161,80161,801.197.367
29 set 2022160,82161,24157,58159,62159,621.240.381
28 set 2022161,30162,04156,22160,72160,721.734.543
27 set 2022167,32167,50163,74163,74163,741.060.461
26 set 2022167,00167,90165,04165,74165,74940.979
23 set 2022172,20172,30167,14168,74168,741.240.007
22 set 2022169,00174,38168,60172,22172,22941.711
21 set 2022170,02172,14169,10171,84171,84625.428
20 set 2022174,96176,26171,00171,86171,86899.618
19 set 2022173,50175,32171,36174,10174,10636.252
16 set 2022173,58175,18172,64174,16174,161.895.260
15 set 2022171,90174,06171,90173,52173,521.033.142
14 set 2022173,10173,68171,48172,12172,12890.373
13 set 2022175,20178,30174,10174,48174,481.192.561
12 set 2022170,52176,48170,00176,40176,401.551.658
09 set 2022167,96169,72167,60168,62168,621.075.376
08 set 2022167,30169,42165,08167,56167,561.001.614
07 set 2022166,20167,14164,46166,36166,361.399.765
06 set 2022168,50170,30167,58169,14169,14633.042
05 set 2022168,34169,14166,86168,74168,74865.306
02 set 2022167,40172,58167,12172,36172,361.083.883
01 set 2022167,98168,34165,30166,22166,22990.477
31 ago 2022170,40170,62168,16168,58168,581.018.517
30 ago 2022169,58171,94169,10170,14170,14668.926
29 ago 2022170,10170,70167,60169,42169,42830.076
26 ago 2022173,92174,28170,16170,58170,58894.469
25 ago 2022174,38174,60172,08173,28173,28541.728
24 ago 2022173,58173,84172,00172,72172,72477.414
23 ago 2022172,02174,70171,96173,60173,60580.853
22 ago 2022175,12175,82172,02173,50173,50894.539
19 ago 2022177,16177,58174,52176,02176,021.217.091
18 ago 2022177,50179,36177,22178,52178,52550.668
17 ago 2022180,44181,04176,98177,54177,54863.497
16 ago 2022179,12181,76179,12179,94179,94758.340
15 ago 2022181,46181,92177,58178,78178,78838.328
12 ago 2022179,96182,04179,64181,08181,08823.797
11 ago 2022179,24180,06178,30179,00179,00466.553
10 ago 2022178,48180,44176,84178,50178,50752.127
09 ago 2022177,58179,48177,02178,56178,56646.159
08 ago 2022177,48178,98175,22177,84177,84868.388
05 ago 2022177,32177,64173,90176,64176,641.797.860
04 ago 2022180,00181,40179,22179,46179,46662.437
03 ago 2022176,74179,38176,04179,18179,18688.556
02 ago 2022177,50178,28175,60176,24176,24652.286
01 ago 2022177,54179,86177,46178,28178,28800.439
29 lug 2022174,64178,12173,48177,32177,321.162.686
28 lug 2022174,68175,10172,38173,38173,38801.069
27 lug 2022174,38175,20172,90173,82173,82582.838
26 lug 2022174,16174,66172,78173,64173,64640.263
25 lug 2022174,18176,30173,80174,42174,42694.241
22 lug 2022174,20175,32173,12174,12174,12819.311
21 lug 2022175,34175,76172,00174,38174,381.008.480
20 lug 2022176,60177,38173,54175,14175,14811.605
19 lug 2022172,92176,70172,34175,72175,72836.608
18 lug 2022174,08176,08173,42173,68173,68678.300
*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...