Italia Markets close in 1 hr 7 mins

Allianz SE (ALV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
171,04-7,42 (-4,16%)
Al 4:08PM CEST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 2020178,00178,00170,12171,04171,041.251.174
18 set 2020------
17 set 2020180,00180,22178,30179,36179,361.163.938
16 set 2020182,52182,64180,08181,80181,801.204.644
15 set 2020182,90183,66181,08182,80182,80743.918
14 set 2020184,04184,70182,26182,58182,58579.184
11 set 2020182,86183,62180,94183,02183,02869.256
10 set 2020184,10184,72182,08183,16183,16717.596
09 set 2020179,96184,98179,80183,90183,901.191.735
08 set 2020182,30183,68179,32179,52179,521.132.574
07 set 2020180,30182,02179,66182,02182,02758.893
04 set 2020181,22182,90177,48178,68178,681.573.858
03 set 2020184,20187,60180,96181,80181,801.348.632
02 set 2020182,42184,42181,64183,50183,501.027.467
01 set 2020183,38183,50179,68182,00182,00871.846
31 ago 2020185,86186,24181,34181,52181,521.045.035
28 ago 2020184,98187,26183,54185,72185,721.069.656
27 ago 2020184,96184,96182,58184,06184,06698.252
26 ago 2020184,52185,48183,54185,10185,10583.079
25 ago 2020185,00187,98184,80185,00185,001.141.092
24 ago 2020180,76183,94180,32183,92183,92856.627
21 ago 2020181,54182,22177,80179,22179,221.054.258
20 ago 2020181,74182,42180,04180,96180,96807.371
19 ago 2020180,64184,38179,84184,38184,38791.729
18 ago 2020180,60183,32179,04181,20181,20974.988
17 ago 2020181,92182,96180,50180,72180,72471.068
14 ago 2020183,02183,66180,38182,02182,02712.098
13 ago 2020185,58185,90183,46183,58183,58736.348
12 ago 2020184,50187,94183,72186,26186,26981.631
11 ago 2020181,02185,96181,02184,70184,701.331.242
10 ago 2020178,80180,80177,74179,24179,24783.498
07 ago 2020178,00179,06175,22177,72177,72963.843
06 ago 2020179,52179,88175,84177,90177,901.401.103
05 ago 2020183,00183,00179,16180,68180,681.216.373
04 ago 2020182,30183,66180,44181,54181,54913.006
03 ago 2020177,24182,14175,62181,24181,241.156.549
31 lug 2020176,72180,02176,10176,22176,221.273.862
30 lug 2020184,54184,62173,06176,64176,641.814.693
29 lug 2020184,76185,36183,54184,70184,70604.530
28 lug 2020184,00184,94181,92184,42184,42821.874
27 lug 2020182,46184,50181,82183,40183,40677.403
24 lug 2020184,50185,78183,58183,64183,641.047.584
23 lug 2020190,60191,08186,54186,82186,821.913.000
22 lug 2020188,52190,68187,78190,00190,001.778.822
21 lug 2020190,00191,56188,64188,84188,841.171.816
20 lug 2020------
17 lug 2020187,36187,62184,90185,52185,521.283.582
16 lug 2020185,98188,22185,50187,36187,36965.457
15 lug 2020187,50188,64185,48187,26187,261.279.687
14 lug 2020182,70186,68181,70186,68186,681.340.158
13 lug 2020185,60185,80182,86185,14185,14777.246
10 lug 2020179,70183,10178,74182,68182,681.243.613
09 lug 2020182,98183,86180,02180,56180,56941.649
08 lug 2020183,30184,26180,86182,98182,981.111.275
07 lug 2020186,00186,98183,94184,52184,52822.020
06 lug 2020187,36189,86186,34186,76186,76980.928
03 lug 2020186,34186,48182,94184,14184,14906.123
02 lug 2020181,46187,44180,72186,10186,101.705.767
01 lug 2020180,20181,58177,68180,10180,101.163.840
30 giu 2020178,94182,20178,20181,76181,761.314.184
29 giu 2020177,82181,86176,84180,22180,221.389.751
26 giu 2020182,96183,34177,18178,00178,001.419.633
25 giu 2020177,64182,26175,56180,76180,761.399.748
24 giu 2020182,88183,50178,02178,02178,021.320.763
23 giu 2020180,64183,92179,48183,40183,401.473.964
22 giu 2020179,82182,30177,96179,48179,481.265.568
19 giu 2020182,24183,32180,54181,40181,403.255.660
18 giu 2020182,36183,94179,08181,20181,201.783.099
17 giu 2020182,18185,06180,90182,78182,781.503.791
16 giu 2020181,98185,08178,10182,44182,441.949.470
15 giu 2020172,86178,04171,72176,92176,921.779.565
12 giu 2020175,90182,06173,50178,08178,081.983.918
11 giu 2020179,98183,08177,88178,22178,222.111.302
10 giu 2020188,16190,60184,38185,54185,541.540.004
09 giu 2020191,28191,86182,92187,42187,422.304.921
08 giu 2020190,56193,94189,02191,74191,742.668.720
05 giu 2020188,50194,76188,20193,20193,203.625.831
04 giu 2020183,62187,08181,34185,72185,722.641.130
03 giu 2020174,34186,64173,64186,64186,643.837.622
02 giu 2020167,70172,00166,56172,00172,002.555.526
29 mag 2020164,30165,48162,68162,82162,822.282.423
28 mag 2020170,50171,14165,62166,72166,721.974.111
27 mag 2020164,24170,62163,50168,90168,902.894.817
26 mag 2020160,72164,18160,54163,32163,321.875.035
25 mag 2020157,40159,34155,66159,34159,341.075.775
22 mag 2020152,14157,58151,06155,50155,501.442.390
21 mag 2020155,50155,88153,76154,98154,981.180.009
20 mag 2020156,32157,74153,64156,76156,761.726.686
19 mag 2020157,04157,38154,82157,08157,082.797.592
18 mag 2020150,04153,86148,68153,86153,862.214.312
15 mag 2020144,88146,84143,10146,84146,842.639.932
14 mag 2020145,80146,34139,78142,94142,943.006.463
13 mag 2020150,00150,22146,64147,38147,382.414.995
12 mag 2020153,70153,98151,30151,30151,302.760.292
11 mag 2020159,00159,24154,64156,32156,321.601.051
08 mag 2020159,02159,52156,62157,68157,681.521.836
07 mag 2020154,48158,32153,50157,00157,002.644.052
07 mag 20209.6 Dividendo
06 mag 2020164,80167,84161,42161,42151,822.674.952
05 mag 2020165,40166,60162,32163,36153,642.796.207
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità