Mercados españoles abiertos en 43 mins

Allianz SE (ALV.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
267,20+0,90 (+0,34%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024267,20267,20267,20267,20267,2015
21 may 2024266,60266,60266,30266,30266,3020
20 may 2024266,80266,80266,80266,80266,80-
17 may 2024265,00267,30265,00267,30267,3024
16 may 2024263,00266,90263,00265,00265,0060
15 may 2024263,70263,70263,70263,70263,70-
14 may 2024265,30265,60264,40265,30265,30165
13 may 2024265,00266,40265,00265,40265,40169
10 may 2024264,20266,80264,20266,00266,00118
09 may 2024261,90264,00261,30263,40263,40530
09 may 202413.8 Dividendo
08 may 2024272,80275,30272,80275,30261,502052
07 may 2024270,30273,40270,30273,40259,7039
06 may 2024265,30269,00265,30269,00255,52517
03 may 2024268,90268,90268,90268,90255,42-
02 may 2024267,40268,00266,90267,80254,389502
30 abr 2024266,80267,30266,80267,30253,9036
29 abr 2024266,30266,80266,30266,80253,4340
26 abr 2024264,50266,20264,50266,20252,866
25 abr 2024266,50266,50264,20264,20250,96305
24 abr 2024272,40272,40265,90265,90252,57215
23 abr 2024267,60270,20267,60270,20256,6623
22 abr 2024266,00267,10266,00267,10253,711082
19 abr 2024259,40261,90259,40261,90248,7734
18 abr 2024262,50262,50261,70262,20249,06327
17 abr 2024259,20262,70259,20262,70249,5320
16 abr 2024261,60261,60259,20259,20246,21125
15 abr 2024261,40264,20261,40264,20250,96192
12 abr 2024262,40264,10262,40264,10250,8613
11 abr 2024262,70263,80262,60262,60249,44153
10 abr 2024265,20265,20262,90263,30250,10115
09 abr 2024268,00268,00265,50265,50252,1983
08 abr 2024265,30269,70265,30268,60255,1495
05 abr 2024269,00269,60267,80269,60256,0915
04 abr 2024274,60274,60272,80272,80259,1370
03 abr 2024273,40275,20273,40274,50260,74116
02 abr 2024276,80279,00272,80274,30260,55695
28 mar 2024276,85277,90276,85277,90263,9790
27 mar 2024277,25277,80276,70277,35263,45156
26 mar 2024275,10277,55275,10277,55263,64140
25 mar 2024271,55276,00271,55276,00262,16303
22 mar 2024272,55272,75272,00272,00258,3726
21 mar 2024272,75272,75272,75272,75259,0818
20 mar 2024271,05271,15270,00271,15257,5680
19 mar 2024265,65271,35265,65269,95256,42255
18 mar 2024266,75266,75265,80266,15252,81319
15 mar 2024264,80267,55264,80267,55254,14393
14 mar 2024265,15265,15263,45263,85250,6285
13 mar 2024264,00265,75264,00265,75252,43260
12 mar 2024260,60263,75260,60263,75250,533
11 mar 2024258,35260,30257,45260,30247,25485
08 mar 2024256,65258,90256,65258,90245,92100
07 mar 2024254,80255,85254,75255,85243,02569
06 mar 2024253,75254,70253,75254,70241,93150
05 mar 2024251,50253,80251,50253,80241,0831
04 mar 2024252,00252,00251,35252,00239,37320
01 mar 2024254,55254,55252,30252,30239,6524
29 feb 2024248,85253,55248,85253,55240,8438
28 feb 2024247,65249,05247,65249,05236,5725
27 feb 2024245,85246,95245,85246,95234,57125
26 feb 2024248,55248,55246,25246,25233,91282
23 feb 2024257,25257,25246,45248,45236,00169
22 feb 2024251,35257,00251,35257,00244,12179
21 feb 2024249,15251,65249,15251,65239,0480
20 feb 2024248,05248,70248,05248,70236,2320
19 feb 2024246,65247,35246,65247,35234,9592
16 feb 2024246,45249,00246,45249,00236,5245
15 feb 2024246,25246,25245,05245,55233,24222
14 feb 2024245,45245,45245,45245,45233,15-
13 feb 2024246,15246,15246,15246,15233,818
12 feb 2024243,20244,80243,20244,80232,5313
09 feb 2024244,10244,10241,90243,40231,2052
08 feb 2024246,15246,15245,00245,00232,7210
07 feb 2024247,75247,75245,15245,15232,86239
06 feb 2024245,45246,40245,45246,40234,0550
05 feb 2024245,85245,85245,10245,10232,8135
02 feb 2024246,50246,50246,50246,50234,14-
01 feb 2024246,80247,25246,50246,50234,1465
31 ene 2024247,20249,00247,20247,20234,81130
30 ene 2024247,65247,90246,70247,90235,47146
29 ene 2024248,20248,20246,25246,55234,1953
26 ene 2024246,95247,80246,95247,80235,3820
25 ene 2024247,80247,80247,00247,00234,6220
24 ene 2024246,70246,70243,95243,95231,7210
23 ene 2024249,40249,40248,60248,60236,1424
22 ene 2024248,05248,05248,05248,05235,625
19 ene 2024244,90247,90244,90247,15234,7650
18 ene 2024245,00245,00245,00245,00232,72100
17 ene 2024241,90242,20241,70241,70229,58101
16 ene 2024241,75241,95240,75241,95229,82177
15 ene 2024242,35242,55241,50241,50229,3947
12 ene 2024240,75242,40240,75242,40230,2513
11 ene 2024243,35243,35242,50242,50230,34200
10 ene 2024242,55242,55242,55242,55230,39-
09 ene 2024244,50244,50244,50244,50232,24-
08 ene 2024243,30243,30243,10243,10230,91107
05 ene 2024243,65243,65243,65243,65231,44-
04 ene 2024242,85245,35242,85245,35233,054
03 ene 2024244,30245,70242,30242,35230,20532
02 ene 2024242,00244,85242,00244,85232,5817
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...