Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,66 -1,27 (-1,55%) Bitcoin EUR
54.457,41 -2.836,34 (-4,95%)
Allianz SE (ALV.HM)
Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:02PM CEST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 266,80 | 267,70 | 266,00 | 267,20 | 267,20 | 363 |
| 29 apr 2024 | 267,00 | 267,90 | 266,20 | 267,20 | 267,20 | 1.486 |
| 26 apr 2024 | 264,50 | 266,30 | 263,00 | 265,90 | 265,90 | 2.463 |
| 25 apr 2024 | 265,90 | 267,00 | 261,00 | 263,40 | 263,40 | 730 |
| 24 apr 2024 | 271,70 | 271,70 | 265,80 | 266,80 | 266,80 | 395 |
| 23 apr 2024 | 267,50 | 271,60 | 267,50 | 271,60 | 271,60 | 763 |
| 22 apr 2024 | 265,30 | 266,90 | 264,50 | 266,60 | 266,60 | 1.130 |
| 19 apr 2024 | 258,50 | 262,80 | 258,50 | 262,60 | 262,60 | 399 |
| 18 apr 2024 | 262,50 | 262,50 | 260,80 | 261,80 | 261,80 | 488 |
| 17 apr 2024 | 259,20 | 263,70 | 259,20 | 262,00 | 262,00 | 1.471 |
| 16 apr 2024 | 262,00 | 262,00 | 259,20 | 259,90 | 259,90 | 1.874 |
| 15 apr 2024 | 262,10 | 265,30 | 262,10 | 263,60 | 263,60 | 1.157 |
| 12 apr 2024 | 262,40 | 264,30 | 262,00 | 262,00 | 262,00 | 1.356 |
| 11 apr 2024 | 262,70 | 263,90 | 260,00 | 260,90 | 260,90 | 2.066 |
| 10 apr 2024 | 265,50 | 265,50 | 261,60 | 262,80 | 262,80 | 1.453 |
| 09 apr 2024 | 268,00 | 268,00 | 263,70 | 264,60 | 264,60 | 2.535 |
| 08 apr 2024 | 268,50 | 269,70 | 267,00 | 268,60 | 268,60 | 954 |
| 05 apr 2024 | 269,00 | 269,00 | 267,40 | 268,90 | 268,90 | 985 |
| 04 apr 2024 | 274,60 | 274,60 | 269,50 | 269,50 | 269,50 | 1.401 |
| 03 apr 2024 | 274,20 | 275,90 | 273,20 | 274,40 | 274,40 | 1.182 |
| 02 apr 2024 | 276,50 | 278,20 | 272,90 | 272,90 | 272,90 | 2.146 |
| 28 mar 2024 | 277,20 | 277,90 | 277,00 | 277,90 | 277,90 | 1.159 |
| 27 mar 2024 | 277,15 | 278,00 | 276,65 | 278,00 | 278,00 | 429 |
| 26 mar 2024 | 275,10 | 278,15 | 275,10 | 276,95 | 276,95 | 6.865 |
| 25 mar 2024 | 271,60 | 276,10 | 271,60 | 274,50 | 274,50 | 1.221 |
| 22 mar 2024 | 272,55 | 273,60 | 271,60 | 272,10 | 272,10 | 629 |
| 21 mar 2024 | 272,75 | 273,50 | 270,25 | 273,10 | 273,10 | 1.669 |
| 20 mar 2024 | 271,35 | 271,40 | 269,70 | 271,40 | 271,40 | 910 |
| 19 mar 2024 | 265,65 | 270,80 | 265,60 | 270,50 | 270,50 | 930 |
| 18 mar 2024 | 266,60 | 266,60 | 265,00 | 265,90 | 265,90 | 238 |
| 15 mar 2024 | 264,10 | 267,60 | 264,10 | 266,80 | 266,80 | 1.906 |
| 14 mar 2024 | 265,15 | 265,15 | 262,90 | 263,95 | 263,95 | 939 |
| 13 mar 2024 | 264,45 | 266,00 | 263,90 | 265,40 | 265,40 | 2.064 |
| 12 mar 2024 | 260,60 | 263,90 | 260,55 | 263,90 | 263,90 | 936 |
| 11 mar 2024 | 258,50 | 260,15 | 256,85 | 259,95 | 259,95 | 542 |
| 08 mar 2024 | 256,70 | 259,30 | 256,70 | 259,30 | 259,30 | 842 |
| 07 mar 2024 | 254,80 | 256,50 | 254,65 | 256,50 | 256,50 | 1.362 |
| 06 mar 2024 | 253,75 | 255,50 | 253,75 | 255,00 | 255,00 | 625 |
| 05 mar 2024 | 251,45 | 254,05 | 251,45 | 253,90 | 253,90 | 541 |
| 04 mar 2024 | 252,00 | 252,50 | 251,30 | 251,80 | 251,80 | 1.535 |
| 01 mar 2024 | 254,05 | 254,55 | 251,60 | 252,00 | 252,00 | 627 |
| 29 feb 2024 | 248,80 | 253,40 | 248,80 | 253,15 | 253,15 | 775 |
| 28 feb 2024 | 247,65 | 249,20 | 247,65 | 248,55 | 248,55 | 332 |
| 27 feb 2024 | 246,45 | 247,75 | 245,00 | 247,70 | 247,70 | 1.632 |
| 26 feb 2024 | 248,35 | 248,60 | 245,85 | 246,70 | 246,70 | 4.989 |
| 23 feb 2024 | 260,90 | 260,90 | 246,05 | 247,85 | 247,85 | 2.840 |
| 22 feb 2024 | 251,35 | 258,30 | 251,35 | 258,30 | 258,30 | 3.573 |
| 21 feb 2024 | 249,15 | 251,70 | 249,15 | 250,95 | 250,95 | 1.828 |
| 20 feb 2024 | 248,05 | 249,35 | 248,00 | 249,35 | 249,35 | 298 |
| 19 feb 2024 | 246,65 | 248,95 | 246,65 | 248,95 | 248,95 | 220 |
| 16 feb 2024 | 246,45 | 249,10 | 246,45 | 246,75 | 246,75 | 391 |
| 15 feb 2024 | 245,35 | 246,00 | 244,60 | 245,95 | 245,95 | 1.623 |
| 14 feb 2024 | 245,35 | 245,80 | 244,60 | 244,80 | 244,80 | 884 |
| 13 feb 2024 | 245,55 | 246,90 | 245,20 | 245,20 | 245,20 | 440 |
| 12 feb 2024 | 243,20 | 246,00 | 242,45 | 246,00 | 246,00 | 412 |
| 09 feb 2024 | 243,80 | 244,00 | 241,50 | 243,10 | 243,10 | 495 |
| 08 feb 2024 | 246,15 | 246,15 | 243,65 | 243,85 | 243,85 | 600 |
| 07 feb 2024 | 248,85 | 248,85 | 245,40 | 246,25 | 246,25 | 386 |
| 06 feb 2024 | 245,85 | 247,00 | 245,85 | 247,00 | 247,00 | 120 |
| 05 feb 2024 | 246,45 | 246,45 | 244,95 | 245,80 | 245,80 | 509 |
| 02 feb 2024 | 246,50 | 246,50 | 244,60 | 246,10 | 246,10 | 434 |
| 01 feb 2024 | 246,80 | 247,75 | 245,70 | 245,70 | 245,70 | 451 |
| 31 gen 2024 | 247,10 | 249,50 | 247,10 | 247,70 | 247,70 | 174 |
| 30 gen 2024 | 246,80 | 248,05 | 246,75 | 247,70 | 247,70 | 223 |
| 29 gen 2024 | 247,70 | 248,20 | 245,70 | 247,10 | 247,10 | 620 |
| 26 gen 2024 | 246,95 | 248,00 | 246,85 | 247,55 | 247,55 | 440 |
| 25 gen 2024 | 247,35 | 248,30 | 245,30 | 246,60 | 246,60 | 306 |
| 24 gen 2024 | 247,20 | 248,10 | 243,75 | 248,10 | 248,10 | 1.655 |
| 23 gen 2024 | 249,40 | 250,00 | 244,70 | 245,05 | 245,05 | 592 |
| 22 gen 2024 | 247,65 | 249,60 | 247,65 | 249,45 | 249,45 | 298 |
| 19 gen 2024 | 244,90 | 247,95 | 244,90 | 246,15 | 246,15 | 589 |
| 18 gen 2024 | 244,30 | 245,05 | 244,30 | 245,05 | 245,05 | 318 |
| 17 gen 2024 | 241,30 | 244,50 | 241,30 | 244,50 | 244,50 | 606 |
| 16 gen 2024 | 241,75 | 242,40 | 240,65 | 242,35 | 242,35 | 1.188 |
| 15 gen 2024 | 242,10 | 243,55 | 241,25 | 243,55 | 243,55 | 831 |
| 12 gen 2024 | 240,75 | 242,30 | 240,75 | 242,15 | 242,15 | 602 |
| 11 gen 2024 | 243,35 | 243,85 | 239,50 | 240,85 | 240,85 | 267 |
| 10 gen 2024 | 242,55 | 243,50 | 242,20 | 242,35 | 242,35 | 172 |
| 09 gen 2024 | 245,05 | 245,05 | 243,00 | 243,25 | 243,25 | 445 |
| 08 gen 2024 | 243,30 | 244,55 | 242,10 | 244,35 | 244,35 | 643 |
| 05 gen 2024 | 243,85 | 244,20 | 242,10 | 242,60 | 242,60 | 114 |
| 04 gen 2024 | 243,10 | 245,20 | 243,10 | 245,15 | 245,15 | 1.067 |
| 03 gen 2024 | 244,30 | 245,45 | 242,10 | 242,20 | 242,20 | 441 |
| 02 gen 2024 | 241,85 | 246,05 | 241,85 | 244,95 | 244,95 | 748 |
| 29 dic 2023 | 241,20 | 242,40 | 241,15 | 241,70 | 241,70 | 117 |
| 28 dic 2023 | 241,65 | 241,65 | 240,65 | 241,05 | 241,05 | 698 |
| 27 dic 2023 | 242,70 | 243,30 | 241,00 | 242,05 | 242,05 | 254 |
| 22 dic 2023 | 241,55 | 242,85 | 241,55 | 242,55 | 242,55 | 683 |
| 21 dic 2023 | 241,45 | 242,80 | 241,45 | 241,65 | 241,65 | 182 |
| 20 dic 2023 | 242,15 | 242,85 | 242,05 | 242,65 | 242,65 | 495 |
| 19 dic 2023 | 240,15 | 243,15 | 240,15 | 242,15 | 242,15 | 736 |
| 18 dic 2023 | 239,90 | 241,85 | 239,90 | 241,30 | 241,30 | 966 |
| 15 dic 2023 | 240,00 | 242,60 | 239,70 | 240,65 | 240,65 | 1.109 |
| 14 dic 2023 | 246,65 | 246,65 | 239,30 | 239,30 | 239,30 | 775 |
| 13 dic 2023 | 244,50 | 245,85 | 244,50 | 244,55 | 244,55 | 1.004 |
| 12 dic 2023 | 244,65 | 246,20 | 243,90 | 245,15 | 245,15 | 1.830 |
| 11 dic 2023 | 243,75 | 245,05 | 243,30 | 244,80 | 244,80 | 1.609 |
| 08 dic 2023 | 242,45 | 243,40 | 241,60 | 243,35 | 243,35 | 3.522 |
| 07 dic 2023 | 239,60 | 243,00 | 239,60 | 242,15 | 242,15 | 2.168 |
| 06 dic 2023 | 238,70 | 241,65 | 238,70 | 239,60 | 239,60 | 1.886 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.