Mercados españoles cerrados

Allianz SE (ALV.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
267,40+1,10 (+0,41%)
Al cierre: 05:44PM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024266,30267,90265,70267,40267,40741.873
16 may 2024264,80268,40263,30266,30266,30985.257
15 may 2024262,80264,40259,60263,30263,301.004.244
14 may 2024265,90265,90263,40265,40265,40801.677
13 may 2024265,20266,80264,70266,10266,10529.157
10 may 2024265,40267,30264,40265,50265,50938.812
09 may 2024263,80264,30260,60263,30263,30943.893
09 may 202413.8 Dividendo
08 may 2024273,40275,40272,90273,60259,74850.666
07 may 2024270,80273,20269,70272,50258,70771.108
06 may 2024265,40269,60265,00269,20255,57695.258
03 may 2024269,60269,70262,70264,20250,82752.057
02 may 2024269,00269,10266,70267,40253,86936.684
30 abr 2024267,70268,30266,00266,60253,10758.138
29 abr 2024267,40267,90266,10266,30252,81517.865
26 abr 2024265,00265,80262,70265,50252,05666.862
25 abr 2024267,00267,20260,50262,70249,401.095.457
24 abr 2024269,60270,30265,20266,70253,191.072.335
23 abr 2024267,70270,50267,10270,50256,80844.070
22 abr 2024265,80267,90264,40266,70253,19581.150
19 abr 2024260,20263,50259,80263,20249,87871.643
18 abr 2024261,80262,90260,30262,00248,73946.439
17 abr 2024259,00263,90258,90261,40248,16705.793
16 abr 2024259,30261,80258,60259,00245,88808.028
15 abr 2024263,90265,50262,90264,00250,63615.631
12 abr 2024262,80264,60261,10262,00248,73790.540
11 abr 2024263,10264,20259,10261,00247,78901.651
10 abr 2024265,00265,60261,30263,40250,06707.709
09 abr 2024268,10268,40263,60264,00250,63786.837
08 abr 2024266,80269,80266,20268,50254,90766.929
05 abr 2024270,00270,20267,10268,80255,19930.874
04 abr 2024274,10275,20272,20272,40258,61690.551
03 abr 2024274,50276,60273,90274,40260,50782.102
02 abr 2024278,20280,00272,20273,90260,031.013.176
28 mar 2024277,00278,10276,45277,80263,73919.173
27 mar 2024276,85278,50276,35277,45263,40722.673
26 mar 2024275,65278,15275,50277,00262,97668.408
25 mar 2024272,00276,15271,85275,20261,26691.498
22 mar 2024273,25273,95271,45271,85258,08696.702
21 mar 2024272,00273,75270,20272,90259,08787.942
20 mar 2024271,00271,20269,50271,00257,28529.054
19 mar 2024266,30271,30265,70271,05257,32739.955
18 mar 2024265,60266,65264,95266,20252,72507.039
15 mar 2024265,00267,75263,65266,65253,152.456.814
14 mar 2024266,00266,00262,65264,60251,20860.302
13 mar 2024263,85266,35263,40265,45252,01834.146
12 mar 2024261,05264,05259,85263,85250,49815.451
11 mar 2024257,90260,25256,60260,25247,07705.767
08 mar 2024257,15259,25256,65258,80245,69710.060
07 mar 2024254,50256,45254,40256,30243,32661.843
06 mar 2024254,30255,60253,65254,60241,71857.297
05 mar 2024252,25254,45251,20254,45241,56511.677
04 mar 2024252,00252,50250,95252,00239,24468.562
01 mar 2024254,55254,95251,10251,80239,05992.607
29 feb 2024248,85253,85248,85253,85240,992.181.442
28 feb 2024249,05249,85248,05248,55235,96573.412
27 feb 2024245,70248,00244,15248,00235,44731.814
26 feb 2024247,40248,95245,45245,65233,21931.605
23 feb 2024253,00253,00245,45246,50234,022.330.768
22 feb 2024252,60256,05252,50255,10242,181.136.054
21 feb 2024249,85251,90248,75250,70238,00515.311
20 feb 2024248,30249,65247,80249,40236,77491.334
19 feb 2024247,20248,95246,95248,65236,06456.255
16 feb 2024246,55249,50246,50247,10234,59958.675
15 feb 2024244,45246,75243,80246,00233,54640.225
14 feb 2024245,45246,50244,55244,60232,21680.605
13 feb 2024245,35247,50245,15245,70233,26482.274
12 feb 2024243,60246,25242,30246,25233,78481.300
09 feb 2024243,90244,25241,15243,00230,69603.371
08 feb 2024246,85246,85243,80243,85231,50606.232
07 feb 2024247,65248,40245,10245,25232,83587.037
06 feb 2024246,30248,10245,70248,10235,54528.490
05 feb 2024245,55246,60244,15245,40232,97572.529
02 feb 2024247,05247,10243,75245,90233,45596.590
01 feb 2024247,20247,85244,45245,25232,83619.193
31 ene 2024249,00250,25247,05247,80235,25870.622
30 ene 2024246,60248,15246,30247,60235,06510.527
29 ene 2024248,10248,55245,55246,55234,06648.064
26 ene 2024247,10248,55246,65248,10235,54746.526
25 ene 2024249,10249,10245,25246,85234,35570.924
24 ene 2024243,55248,50243,20248,50235,92668.929
23 ene 2024250,00250,40244,70245,40232,97704.008
22 ene 2024249,30249,85247,40249,85237,20606.212
19 ene 2024245,05249,75244,85247,15234,63996.582
18 ene 2024244,20245,55242,70245,35232,921.324.377
17 ene 2024242,45244,85241,40244,85232,45775.397
16 ene 2024242,20242,75240,10242,65230,36478.421
15 ene 2024242,75242,80241,00241,80229,55349.281
12 ene 2024240,80242,80240,60241,70229,46472.896
11 ene 2024243,60244,05239,20239,65227,51585.807
10 ene 2024243,50244,00242,05242,20229,93496.057
09 ene 2024244,95245,10242,05243,55231,22586.032
08 ene 2024243,85244,95242,10244,55232,17437.610
05 ene 2024244,05245,00241,95243,90231,55634.842
04 ene 2024243,10245,50243,05245,50233,07545.050
03 ene 2024246,50247,25241,80242,55230,27686.416
02 ene 2024242,90246,65242,70244,95232,55778.095
29 dic 2023240,95242,50240,95241,95229,70301.410
28 dic 2023242,15242,70240,55240,65228,46404.269
27 dic 2023242,25242,55240,95241,70229,46399.622
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...