ALV.DE - Allianz SE

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 feb 2020230,70232,40230,55231,90231,90783.338
17 feb 2020231,90232,55231,55232,00232,00586.228
14 feb 2020230,90231,80230,25231,25231,25792.677
13 feb 2020229,30230,25226,85230,25230,251.183.437
12 feb 2020229,95230,70229,25230,55230,55828.429
11 feb 2020229,10229,95228,05229,00229,001.202.295
10 feb 2020227,00228,00226,55228,00228,00792.426
07 feb 2020226,75227,70226,15227,70227,70937.523
06 feb 2020226,10227,55225,80227,30227,301.238.639
05 feb 2020219,15224,55219,10224,55224,551.345.632
04 feb 2020217,75220,15217,50219,85219,85945.155
03 feb 2020216,50218,00215,65217,10217,10902.821
31 gen 2020219,45219,50215,30215,85215,851.335.135
30 gen 2020218,80219,25217,60218,45218,45928.148
29 gen 2020220,00221,25219,05220,85220,85788.630
28 gen 2020216,60219,55216,10219,55219,551.017.906
27 gen 2020219,00219,45214,95215,25215,251.312.953
24 gen 2020220,00221,60219,65220,95220,95895.800
23 gen 2020219,20220,10218,20218,55218,55959.441
22 gen 2020221,25221,90218,75219,10219,10895.113
21 gen 2020220,90221,60220,10220,55220,55724.648
20 gen 2020219,45221,75219,15221,70221,70645.822
17 gen 2020217,85219,65217,45219,65219,651.250.857
16 gen 2020217,80218,65216,60217,35217,35816.269
15 gen 2020218,65219,00216,15217,20217,201.105.804
14 gen 2020219,70219,80217,95218,85218,85827.509
13 gen 2020221,25221,45219,25219,65219,65698.396
10 gen 2020221,50221,95220,25220,25220,25762.695
09 gen 2020220,15221,35219,85220,70220,70998.027
08 gen 2020217,20219,20215,85218,30218,301.006.392
07 gen 2020218,50220,15217,85218,20218,20905.810
06 gen 2020217,15217,80215,20217,70217,70842.331
03 gen 2020220,10220,40217,65219,05219,05997.575
02 gen 2020218,60222,30218,40221,50221,50846.800
30 dic 2019220,55220,75218,40218,40218,40432.548
27 dic 2019220,80221,55219,80220,60220,60583.074
23 dic 2019220,30220,85219,75220,60220,60741.986
20 dic 2019218,90220,85218,70220,75220,753.144.001
19 dic 2019220,80221,00218,05218,95218,951.319.860
18 dic 2019222,30222,75221,10221,10221,101.031.686
17 dic 2019220,90223,10220,75222,60222,601.387.047
16 dic 2019220,85221,60220,35221,20221,20829.922
13 dic 2019220,80222,05218,75219,70219,701.515.854
12 dic 2019216,80219,15216,15218,25218,251.074.529
11 dic 2019215,35217,20215,00216,10216,10770.789
10 dic 2019215,60215,75212,15215,55215,551.047.454
09 dic 2019217,25217,50216,00216,00216,00667.092
06 dic 2019214,65217,55214,30217,10217,10834.351
05 dic 2019216,65216,90214,20214,20214,20729.710
04 dic 2019212,70216,25212,50216,00216,00944.369
03 dic 2019214,50216,40212,20213,30213,301.031.342
02 dic 2019217,65219,00212,80213,55213,551.326.519
29 nov 2019217,80218,35217,15217,35217,35967.977
28 nov 2019217,80218,80217,50218,80218,80552.714
27 nov 2019217,65218,85217,20218,35218,35697.354
26 nov 2019218,60218,80216,90217,20217,201.102.093
25 nov 2019219,85219,90217,85218,65218,65987.327
22 nov 2019217,70219,65217,60218,50218,50881.548
21 nov 2019217,15218,20216,75217,60217,60850.239
20 nov 2019218,00218,20215,90217,85217,85833.092
19 nov 2019219,00220,75218,05218,70218,70828.955
18 nov 2019218,75219,50216,80218,05218,05660.335
15 nov 2019219,00219,00217,25218,85218,851.074.068
14 nov 2019217,70218,35216,70217,25217,25766.762
13 nov 2019218,05218,70215,60218,00218,00975.131
12 nov 2019219,20220,70218,35218,90218,90905.301
11 nov 2019219,05220,60217,85220,10220,10895.834
08 nov 2019222,00222,00218,80219,00219,001.763.040
07 nov 2019224,70225,90224,10225,10225,101.156.431
06 nov 2019222,05224,40221,40223,80223,80888.261
05 nov 2019222,30222,50221,00221,60221,60933.862
04 nov 2019220,55222,70220,10222,05222,05810.662
01 nov 2019220,05220,30218,65219,65219,65664.755
31 ott 2019220,90221,00218,10219,00219,001.111.870
30 ott 2019221,40221,70219,35220,70220,70641.463
29 ott 2019222,05222,50221,40221,90221,90596.981
28 ott 2019222,00222,85220,95222,10222,10717.076
25 ott 2019223,45223,45220,50221,55221,55793.388
24 ott 2019222,00223,70221,70222,90222,90833.976
23 ott 2019220,15221,65219,60221,35221,35691.350
22 ott 2019220,15221,05219,30220,60220,60740.246
21 ott 2019218,30220,50218,00219,30219,30941.545
18 ott 2019215,00218,15214,40218,10218,101.571.605
17 ott 2019213,80217,15213,80215,35215,351.310.794
16 ott 2019214,50214,85212,05213,65213,65900.451
15 ott 2019212,65214,60210,95214,00214,001.144.645
14 ott 2019212,25212,30210,05210,70210,70678.082
11 ott 2019207,50213,10206,90213,10213,101.478.128
10 ott 2019205,80207,85205,20207,15207,151.036.788
09 ott 2019205,55208,25205,25206,10206,10744.154
08 ott 2019208,20208,30204,80205,40205,40921.815
07 ott 2019206,60207,70205,75207,70207,70855.942
04 ott 2019208,00208,00205,35206,25206,251.128.797
02 ott 2019211,85211,85206,85206,85206,851.248.834
01 ott 2019214,55214,85212,00212,05212,05875.836
30 set 2019212,00213,85211,80213,85213,85899.982
27 set 2019211,25211,85210,10211,85211,85640.049
26 set 2019208,30211,30208,25210,85210,85783.729
25 set 2019209,40210,15207,35208,80208,80725.105
24 set 2019211,20211,95209,70209,95209,95592.168
*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