Mercados españoles cerrados en 6 hrs 32 min

Allianz SE (1ALV.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
261,00-13,00 (-4,74%)
A partir del 10:38AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024273,00273,00260,60261,00261,001924
09 may 202413.8 Dividendo
08 may 2024273,50275,60272,90274,00260,202164
07 may 2024270,00273,10270,00272,80259,062129
06 may 2024265,20269,70265,20269,40255,833567
03 may 2024268,90268,90262,50263,80250,51537
02 may 2024268,60268,80266,80267,60254,12324
30 abr 2024267,40268,00266,00266,10252,70792
29 abr 2024266,90267,80266,00266,70253,27565
26 abr 2024264,00265,80263,10265,50252,13873
25 abr 2024266,40266,50261,00262,40249,181949
24 abr 2024270,10270,20265,60265,90252,51732
23 abr 2024268,40270,50267,40270,10256,50869
22 abr 2024266,50267,10264,40266,30252,89903
19 abr 2024260,50263,40259,80263,40250,13700
18 abr 2024262,00262,80260,90262,50249,281273
17 abr 2024262,00264,20261,70261,80248,61883
16 abr 2024259,50261,60259,00258,90245,861246
15 abr 2024263,90265,50263,10263,20249,94552
12 abr 2024262,80264,40261,60262,00248,802079
11 abr 2024263,40263,80259,70261,30248,14908
10 abr 2024263,80265,00261,70263,70250,421380
09 abr 2024267,90267,90263,40264,10250,803727
08 abr 2024267,10269,80266,00268,20254,691877
05 abr 2024269,40269,40267,20268,50254,983067
04 abr 2024274,40274,90272,00272,40258,681389
03 abr 2024276,00276,00273,80274,60260,771044
02 abr 2024277,70279,90272,20274,10260,292720
28 mar 2024277,50277,95276,50277,85263,86787
27 mar 2024277,80278,25276,45277,50263,52822
26 mar 2024276,15278,50275,55278,50264,47751
25 mar 2024271,80276,00271,65275,60261,723630
22 mar 2024273,20273,85271,65271,85258,16313
21 mar 2024272,70273,70270,50273,15259,39772
20 mar 2024270,75270,95269,55270,65257,02407
19 mar 2024265,75271,35265,75271,20257,541491
18 mar 2024266,75266,80264,95266,45253,031410
15 mar 2024265,20267,55265,20266,75253,321825
14 mar 2024265,40265,45263,00264,25250,94894
13 mar 2024265,35266,35264,40265,35251,992393
12 mar 2024260,50264,05260,00264,00250,701802
11 mar 2024257,10260,10256,95260,20247,10577
08 mar 2024256,50259,10256,50258,95245,911760
07 mar 2024254,75256,05254,55255,90243,011268
06 mar 2024254,00255,45254,00254,30241,491040
05 mar 2024250,35254,20250,35253,90241,111128
04 mar 2024252,15252,15251,10251,80239,12274
01 mar 2024254,80254,80251,30251,50238,831020
29 feb 2024250,70253,50249,80253,35240,593292
28 feb 2024247,60249,30244,45248,65236,132878
27 feb 2024245,80247,80244,75247,60235,13834
26 feb 2024247,50248,85245,40245,60233,234217
23 feb 2024256,75256,75246,20247,10234,655354
22 feb 2024252,70255,80252,70254,65241,821422
21 feb 2024250,10251,70248,70251,05238,41528
20 feb 2024247,90249,75247,90249,75237,17404
19 feb 2024247,50249,00247,00248,75236,22257
16 feb 2024245,80249,55245,80247,00234,563371
15 feb 2024244,95246,05243,95245,80233,42216
14 feb 2024245,15245,85244,60244,85232,52621
13 feb 2024245,50247,35245,40245,55233,18543
12 feb 2024244,10246,05242,60245,80233,42479
09 feb 2024243,50243,70241,90243,00230,761308
08 feb 2024245,55245,55244,00243,90231,621170
07 feb 2024248,50248,50244,95245,80233,42540
06 feb 2024246,60247,60245,65247,85235,37238
05 feb 2024245,90246,65244,25245,05232,71710
02 feb 2024245,95246,30244,05245,50233,141856
01 feb 2024249,40249,40244,50244,85232,52782
31 ene 2024249,30250,00247,00247,50235,03933
30 ene 2024247,50248,45246,80247,50235,03386
29 ene 2024248,50248,50245,50246,65234,23475
26 ene 2024247,05248,15247,05247,65235,18265
25 ene 2024248,20248,20246,00246,65234,23640
24 ene 2024------
23 ene 2024------
22 ene 2024248,70249,70247,25249,60237,031255
19 ene 2024247,70249,25245,60246,05233,661480
18 ene 2024244,30245,05244,30244,95232,61295
17 ene 2024244,55244,60241,30244,30232,00897
16 ene 2024241,70242,65240,05242,50230,291512
15 ene 2024242,35242,80241,35241,50229,34478
12 ene 2024241,70242,20240,80241,30229,151074
11 ene 2024243,25243,45239,30239,50227,442067
10 ene 2024242,65243,00242,15242,45230,24539
09 ene 2024244,70244,70242,60243,90231,62587
08 ene 2024243,65244,75242,35244,45232,14740
05 ene 2024243,85244,80242,30243,95231,66376
04 ene 2024244,00245,55243,60245,10232,762263
03 ene 2024246,15246,15241,90242,30230,10582
02 ene 2024242,60246,50242,60244,60232,28987
29 dic 2023241,45242,35240,00239,25227,20437
28 dic 2023242,15242,15240,40240,70228,58159
27 dic 2023242,75242,75240,50241,70229,531359
22 dic 2023241,90242,95241,90242,35230,14641
21 dic 2023240,95242,65240,95241,90229,72746
20 dic 2023242,45242,65241,65242,35230,141232
19 dic 2023240,30242,95240,30242,65230,431187
18 dic 2023239,70241,50239,70240,80228,671257
15 dic 2023240,35242,80239,35240,65228,53923
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...