Mercados españoles abiertos en 4 hrs 4 min

Allianz SE (ALIZF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
290,000,00 (0,00%)
Al cierre: 09:34AM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024283,55283,55283,55283,55283,55200
05 jun 2024285,30293,96285,30293,96293,96300
04 jun 2024290,55294,41290,55294,41294,41100
03 jun 2024299,08299,08291,10296,50296,50100
31 may 2024282,99282,99282,99282,99282,99-
30 may 2024282,99282,99282,99282,99282,99100
29 may 2024288,73288,73288,73288,73288,73-
28 may 2024285,00288,73285,00288,73288,73100
24 may 2024287,46287,46287,46287,46287,46-
23 may 2024291,90296,10290,00296,10296,10200
22 may 2024292,24297,18292,24297,18297,18100
21 may 2024289,99297,00289,99297,00297,00100
20 may 2024293,00293,00289,40292,50292,50300
17 may 2024290,00294,74290,00294,74294,74100
16 may 2024286,48286,48286,48286,48286,48200
15 may 2024290,66290,66280,85280,85280,85100
14 may 2024286,00293,26286,00293,26293,26100
13 may 2024284,04284,04284,04284,04284,04-
10 may 2024284,25286,00283,90284,04284,04500
09 may 2024283,18288,92283,18288,92288,92100
09 may 202414.838 Dividendo
08 may 2024296,95296,95292,40294,70279,86200
07 may 2024289,11296,93288,33296,93281,98600
06 may 2024288,74292,71288,74292,71277,97100
03 may 2024282,20282,20282,20282,20267,99100
02 may 2024286,64286,64286,64286,64272,21300
01 may 2024286,42286,42286,42286,42272,00100
30 abr 2024285,07286,40285,07286,40271,98100
29 abr 2024285,97291,35285,97291,35276,68100
26 abr 2024286,35294,70286,35294,70279,86100
25 abr 2024290,50291,30279,71291,30276,63100
24 abr 2024295,25295,25288,04294,82279,98100
23 abr 2024282,25295,73282,25295,73280,841300
22 abr 2024277,50277,50277,50277,50263,53-
19 abr 2024277,50277,50277,50277,50263,531400
18 abr 2024277,50277,50277,50277,50263,53-
17 abr 2024277,25279,75277,25277,50263,53100
16 abr 2024277,32277,32272,50277,00263,05100
15 abr 2024281,55283,20277,32277,32263,36300
12 abr 2024278,00280,00278,00280,00265,90100
11 abr 2024280,00280,00279,00279,13265,08400
10 abr 2024284,25284,25282,00282,00267,80400
09 abr 2024285,86285,86285,86285,86271,47100
08 abr 2024288,35292,13286,50286,50272,07200
05 abr 2024285,95285,95285,95285,95271,55100
04 abr 2024295,05295,05295,00295,00280,151500
03 abr 2024297,50297,50295,00295,05280,19300
02 abr 2024292,82292,82292,82292,82278,08100
01 abr 2024291,50295,75291,50291,50276,82200
28 mar 2024300,00300,00297,54297,54282,56800
27 mar 2024300,25302,50300,25302,50287,271400
26 mar 2024299,44299,44299,44299,44284,36100
25 mar 2024296,77296,77293,24296,50281,57100
22 mar 2024296,80296,80288,76288,76274,22200
21 mar 2024296,75296,75296,75296,75281,81100
20 mar 2024292,50292,50292,50292,50277,77-
19 mar 2024292,70294,75291,39292,50277,77500
18 mar 2024292,30292,30287,16291,30276,63100
15 mar 2024291,46295,00291,46295,00280,15100
14 mar 2024288,00288,45286,60288,45273,93100
13 mar 2024293,65294,00288,06293,50278,72900
12 mar 2024288,00288,25285,21288,25273,74200
11 mar 2024281,05284,18281,05283,00268,75400
08 mar 2024282,50282,98281,75282,98268,732400
07 mar 2024279,00282,50278,00282,50268,28500
06 mar 2024277,00279,00275,64279,00264,95100
05 mar 2024275,00275,00274,50274,50260,68100
04 mar 2024268,08270,50268,08270,50256,88100
01 mar 2024280,85280,85272,25272,25258,54100
29 feb 2024270,00275,04270,00272,00258,30300
28 feb 2024266,91269,25266,91269,00255,46100
27 feb 2024270,50270,50265,13268,00254,51400
26 feb 2024266,50266,50263,00263,00249,76500
23 feb 2024270,20270,20263,50266,10252,70300
22 feb 2024274,85275,25272,50272,50258,78300
21 feb 2024271,18271,18267,50267,50254,03600
20 feb 2024269,75274,00266,50266,50253,08200
16 feb 2024262,00262,00262,00262,00248,81100
15 feb 2024262,36264,66262,36263,92250,63100
14 feb 2024263,10263,10259,74259,75246,67400
13 feb 2024261,75267,00261,75267,00253,56100
12 feb 2024260,11260,11260,11260,11247,01100
09 feb 2024261,48261,48261,48261,48248,311000
08 feb 2024263,00267,00261,48261,48248,31100
07 feb 2024264,50264,50260,50260,50247,38100
06 feb 2024266,50270,50266,50270,50256,88100
05 feb 2024260,75260,75260,75260,75247,62100
02 feb 2024265,00265,00260,50260,50247,38100
01 feb 2024266,00266,00262,00262,08248,88100
31 ene 2024270,00272,38262,50262,50249,28500
30 ene 2024266,45269,90264,02264,50251,18600
29 ene 2024268,40271,50267,25271,50257,83100
26 ene 2024266,50273,42266,50267,98254,49100
25 ene 2024266,00268,00266,00266,00252,61100
24 ene 2024270,19270,19270,19270,19256,59100
23 ene 2024270,00270,00270,00270,00256,41100
22 ene 2024271,00271,00269,30269,30255,74100
19 ene 2024267,00270,00267,00270,00256,41100
18 ene 2024262,08270,00262,00266,00252,611100
17 ene 2024265,25265,25261,50261,50248,331000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...