Italia markets closed

Allianz SE (ALV.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
261,40+1,70 (+0,65%)
Alla chiusura: 09:20PM CEST
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 lug 2024260,00261,80260,00261,40261,403.820
03 lug 2024259,40260,10257,70259,70259,703.016
02 lug 2024262,60262,60256,90259,00259,002.439
01 lug 2024262,10263,40260,80263,00263,001.765
28 giu 2024259,80262,20259,00259,20259,20886
27 giu 2024258,80260,30258,70259,10259,101.084
26 giu 2024261,50261,50257,90258,70258,70901
25 giu 2024260,40261,50259,90260,00260,002.398
24 giu 2024259,80261,40259,20261,10261,101.877
21 giu 2024260,00260,50258,60260,20260,201.082
20 giu 2024257,20260,00257,20260,00260,002.682
19 giu 2024256,50258,80255,80258,00258,00973
18 giu 2024256,20257,50255,90257,50257,50966
17 giu 2024253,40256,40253,40256,30256,301.943
14 giu 2024257,10257,70252,10253,70253,706.794
13 giu 2024261,40261,40256,70256,80256,803.329
12 giu 2024256,30260,30256,30259,30259,301.760
11 giu 2024260,30260,30255,50255,70255,701.787
10 giu 2024260,40260,40258,60259,40259,402.166
07 giu 2024263,50264,10260,20261,60261,601.269
06 giu 2024262,70264,30261,80263,90263,902.384
05 giu 2024262,70263,70261,00262,80262,803.990
04 giu 2024268,20268,60260,20262,60262,604.850
03 giu 2024268,40271,00268,30269,50269,503.006
31 mag 2024265,60268,00265,60267,90267,901.639
30 mag 2024263,70265,80263,70265,30265,30673
29 mag 2024264,40265,00262,80263,80263,801.956
28 mag 2024265,80267,10264,60265,50265,504.312
27 mag 2024265,10266,40263,80265,80265,802.434
24 mag 2024263,20265,70261,40264,40264,406.579
23 mag 2024266,90267,00263,00263,50263,502.759
22 mag 2024266,60267,60266,40266,50266,501.922
21 mag 2024267,30267,60265,40266,50266,502.492
20 mag 2024267,00268,10267,00267,00267,00917
17 mag 2024265,40267,60265,40267,30267,303.090
16 mag 2024263,00268,10263,00265,20265,203.245
15 mag 2024264,90264,90259,80263,50263,506.168
14 mag 2024266,00266,00263,70265,50265,502.761
13 mag 2024264,80266,50264,10265,70265,706.949
10 mag 2024264,50267,10264,00264,70264,705.252
09 mag 2024261,50263,80260,70263,40263,404.468
09 mag 202413.8 Dividendo
08 mag 2024273,30275,00272,80273,80260,002.738
07 mag 2024270,60274,00269,90274,00260,192.716
06 mag 2024265,40270,30265,30270,30256,686.199
03 mag 2024268,30269,60263,00265,60252,216.283
02 mag 2024267,80269,10267,00269,10255,543.075
30 apr 2024267,30268,00266,10267,20253,732.222
29 apr 2024267,90267,90266,20267,00253,545.569
26 apr 2024264,50266,80263,10266,00252,592.451
25 apr 2024265,50267,00260,70263,30250,032.336
24 apr 2024272,20272,30265,70267,00253,543.056
23 apr 2024267,50271,70267,40271,70258,012.742
22 apr 2024265,60267,10264,60267,00253,542.229
19 apr 2024258,40263,80258,00262,90249,653.081
18 apr 2024263,20263,20260,70262,50249,273.324
17 apr 2024259,40263,90259,00261,80248,602.015
16 apr 2024262,00262,30259,00259,90246,803.441
15 apr 2024262,00265,10262,00263,20249,932.454
12 apr 2024262,70264,40261,40261,90248,702.140
11 apr 2024262,70263,90259,50262,00248,795.447
10 apr 2024265,80265,80261,50263,70250,414.176
09 apr 2024268,10268,50263,50264,20250,889.140
08 apr 2024269,40269,40265,70268,70255,164.774
05 apr 2024269,30270,10267,80269,60256,015.827
04 apr 2024274,60275,00269,40270,30256,686.482
03 apr 2024273,30275,90273,30275,30261,423.166
02 apr 2024277,00278,00272,50274,30260,474.277
28 mar 2024277,60277,95276,70277,90263,892.321
27 mar 2024278,10278,25276,60277,85263,853.440
26 mar 2024275,10278,05275,10277,45263,473.178
25 mar 2024271,60276,05271,60274,40260,575.190
22 mar 2024272,55273,90271,65272,05258,342.901
21 mar 2024272,70273,70270,30272,70258,966.260
20 mar 2024271,20272,00269,80271,95258,241.523
19 mar 2024265,50271,55265,50270,65257,012.402
18 mar 2024267,60267,60265,00266,25252,831.452
15 mar 2024264,80267,55264,05266,65253,213.986
14 mar 2024265,75266,05262,90264,15250,843.388
13 mar 2024263,45266,20263,45265,30251,935.114
12 mar 2024261,05264,40259,80263,80250,502.597
11 mar 2024258,90260,45256,80260,45247,323.768
08 mar 2024257,15259,15256,60258,85245,803.559
07 mar 2024254,30256,60254,30256,60243,672.598
06 mar 2024254,45255,40254,20255,00242,153.767
05 mar 2024251,80254,05251,55252,90240,15952
04 mar 2024251,80252,60251,20252,10239,393.178
01 mar 2024254,80254,85251,35252,45239,733.115
29 feb 2024248,80253,65248,80253,15240,392.870
28 feb 2024248,20249,30247,55248,60236,072.063
27 feb 2024246,35248,55244,55248,55236,022.433
26 feb 2024247,90248,70245,50246,20233,797.565
23 feb 2024260,40260,70246,00248,15235,6431.444
22 feb 2024251,85258,45251,85258,30245,2810.836
21 feb 2024249,60251,60248,90251,35238,683.376
20 feb 2024247,95249,45247,65249,45236,881.255
19 feb 2024247,05248,80246,90248,75236,211.070
16 feb 2024246,90249,15246,50247,15234,692.394
15 feb 2024244,55246,90244,00246,90234,461.875
14 feb 2024245,35246,25244,25244,25231,941.482
*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...