Mercados españoles cerrados en 5 hrs 21 min

Allianz Informationstechnologie A EUR (0P00000COJ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
608,28+10,18 (+1,70%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024------
14 jun 2024608,28608,28608,28608,28608,28-
13 jun 2024598,10598,10598,10598,10598,10-
12 jun 2024588,67588,67588,67588,67588,67-
11 jun 2024582,91582,91582,91582,91582,91-
10 jun 2024576,46576,46576,46576,46576,46-
07 jun 2024570,90570,90570,90570,90570,90-
06 jun 2024573,14573,14573,14573,14573,14-
05 jun 2024560,26560,26560,26560,26560,26-
04 jun 2024557,03557,03557,03557,03557,03-
03 jun 2024558,70558,70558,70558,70558,70-
31 may 2024560,14560,14560,14560,14560,14-
30 may 2024------
29 may 2024568,02568,02568,02568,02568,02-
28 may 2024564,19564,19564,19564,19564,19-
27 may 2024565,36565,36565,36565,36565,36-
24 may 2024559,22559,22559,22559,22559,22-
23 may 2024561,90561,90561,90561,90561,90-
22 may 2024556,40556,40556,40556,40556,40-
21 may 2024554,70554,70554,70554,70554,70-
20 may 2024------
17 may 2024553,02553,02553,02553,02553,02-
16 may 2024556,30556,30556,30556,30556,30-
15 may 2024546,78546,78546,78546,78546,78-
14 may 2024543,71543,71543,71543,71543,71-
13 may 2024542,26542,26542,26542,26542,26-
10 may 2024541,87541,87541,87541,87541,87-
09 may 2024------
08 may 2024543,04543,04543,04543,04543,04-
07 may 2024544,99544,99544,99544,99544,99-
06 may 2024537,27537,27537,27537,27537,27-
03 may 2024528,36528,36528,36528,36528,36-
02 may 2024523,43523,43523,43523,43523,43-
30 abr 2024537,32537,32537,32537,32537,32-
29 abr 2024535,90535,90535,90535,90535,90-
26 abr 2024528,90528,90528,90528,90528,90-
25 abr 2024521,73521,73521,73521,73521,73-
24 abr 2024528,42528,42528,42528,42528,42-
23 abr 2024516,35516,35516,35516,35516,35-
22 abr 2024511,06511,06511,06511,06511,06-
19 abr 2024523,27523,27523,27523,27523,27-
18 abr 2024528,66528,66528,66528,66528,66-
17 abr 2024538,68538,68538,68538,68538,68-
16 abr 2024539,22539,22539,22539,22539,22-
15 abr 2024547,82547,82547,82547,82547,82-
12 abr 2024557,99557,99557,99557,99557,99-
11 abr 2024544,33544,33544,33544,33544,33-
10 abr 2024541,63541,63541,63541,63541,63-
09 abr 2024540,70540,70540,70540,70540,70-
08 abr 2024542,25542,25542,25542,25542,25-
05 abr 2024534,23534,23534,23534,23534,23-
04 abr 2024541,76541,76541,76541,76541,76-
03 abr 2024542,84542,84542,84542,84542,84-
02 abr 2024551,12551,12551,12551,12551,12-
28 mar 2024549,12549,12549,12549,12549,12-
27 mar 2024545,53545,53545,53545,53545,53-
26 mar 2024547,77547,77547,77547,77547,77-
25 mar 2024550,51550,51550,51550,51550,51-
22 mar 2024550,06550,06550,06550,06550,06-
21 mar 2024542,33542,33542,33542,33542,33-
20 mar 2024538,68538,68538,68538,68538,68-
19 mar 2024537,14537,14537,14537,14537,14-
18 mar 2024531,81531,81531,81531,81531,81-
15 mar 2024537,23537,23537,23537,23537,23-
14 mar 2024539,21539,21539,21539,21539,21-
13 mar 2024543,85543,85543,85543,85543,85-
12 mar 2024532,83532,83532,83532,83532,83-
11 mar 2024539,66539,66539,66539,66539,66-
08 mar 2024546,27546,27546,27546,27546,27-
07 mar 2024536,75536,75536,75536,75536,75-
06 mar 2024531,92531,92531,92531,92531,92-
05 mar 2024543,41543,41543,41543,41543,41-
04 mar 2024543,32543,32543,32543,32543,32-
04 mar 20247.878 Dividendo
01 mar 2024542,65542,65542,65542,65534,77-
29 feb 2024535,02535,02535,02535,02527,25-
28 feb 2024539,73539,73539,73539,73531,89-
27 feb 2024538,11538,11538,11538,11530,30-
26 feb 2024536,51536,51536,51536,51528,72-
23 feb 2024538,96538,96538,96538,96531,14-
22 feb 2024526,39526,39526,39526,39518,75-
21 feb 2024528,16528,16528,16528,16520,49-
20 feb 2024534,42534,42534,42534,42526,66-
19 feb 2024535,48535,48535,48535,48527,71-
16 feb 2024540,29540,29540,29540,29532,45-
15 feb 2024543,96543,96543,96543,96536,06-
14 feb 2024538,25538,25538,25538,25530,44-
13 feb 2024543,91543,91543,91543,91536,01-
12 feb 2024546,86546,86546,86546,86538,92-
09 feb 2024539,35539,35539,35539,35531,52-
08 feb 2024533,89533,89533,89533,89526,14-
07 feb 2024527,60527,60527,60527,60519,94-
06 feb 2024530,02530,02530,02530,02522,33-
05 feb 2024526,99526,99526,99526,99519,34-
02 feb 2024516,11516,11516,11516,11508,62-
01 feb 2024510,23510,23510,23510,23502,82-
31 ene 2024516,36516,36516,36516,36508,86-
30 ene 2024522,52522,52522,52522,52514,93-
29 ene 2024516,38516,38516,38516,38508,88-
26 ene 2024518,29518,29518,29518,29510,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...