Premium
Allianz AG (1ALV)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.5 | 3.01724137931 | 348 | 360.2 | 346.8 | 2765 | 356.04337553 | DE |
| 4 | 1.5 | 0.420168067227 | 357 | 360.2 | 310.5 | 3050 | 336.54593833 | DE |
| 12 | 41.8 | 13.1986106726 | 316.7 | 360.2 | 309 | 1781 | 334.73944249 | DE |
| 26 | 64.5 | 21.9387755102 | 294 | 360.2 | 282 | 1543 | 317.11947956 | DE |
| 52 | 92.1 | 34.5720720721 | 266.4 | 360.2 | 237 | 1344 | 296.85278628 | DE |
| 156 | 142.65 | 66.0875608061 | 215.85 | 360.2 | 156.34 | 1511 | 236.66453273 | DE |
| 260 | 199.36 | 125.273344225 | 159.14 | 360.2 | 140 | 1985 | 213.6506006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745510100 | 356 | -0.6 | -0.17 | 356.7 | 359.1 | 355 | 3837 |
| 1745423700 | 356.6 | 2.5 | 0.71 | 357.6 | 359.2 | 352.6 | 3532 |
| 1745337300 | 354.1 | 7.1 | 2.05 | 348 | 354.4 | 346.8 | 926 |
| 1744905300 | 347 | -0.3 | -0.09 | 348.1 | 348.8 | 345 | 303 |
| 1744818900 | 347.3 | 4.5 | 1.31 | 342.5 | 347.3 | 341.6 | 738 |
| 1744732500 | 342.8 | 6.3 | 1.87 | 341 | 343 | 340.3 | 1156 |
| 1744646100 | 336.5 | 11.1 | 3.41 | 334.5 | 338.1 | 332.39999 | 1827 |
| 1744386900 | 325.39999 | 0 | 0.00 | 325.39999 | 325.39999 | 325.39999 | 0 |
| 1744300500 | 325.39999 | 0 | 0.00 | 325.39999 | 325.39999 | 325.39999 | 0 |
| 1744214100 | 325.39999 | 0 | 0.00 | 325.39999 | 325.39999 | 325.39999 | 0 |
| 1744127700 | 325.39999 | 11.2 | 3.56 | 322.39999 | 329.5 | 319.7 | 4501 |
| 1744041300 | 314.2 | -39.6 | -11.19 | 313 | 328.5 | 310.5 | 8761 |
| 1743782100 | 353.8 | 0 | 0.00 | 353.8 | 353.8 | 353.8 | 0 |
| 1743695700 | 353.8 | -3 | -0.84 | 351.6 | 355.8 | 351.5 | 562 |
| 1743609300 | 356.8 | -0.2 | -0.06 | 355.3 | 357.1 | 354.2 | 781 |
| 1743522900 | 357 | 5.3 | 1.51 | 350.8 | 357 | 350.8 | 917 |
| 1743436500 | 351.7 | -3.2 | -0.90 | 351.8 | 353.2 | 349.5 | 2912 |
| 1743180900 | 354.9 | -3.1 | -0.87 | 357 | 357.6 | 354.4 | 754 |
| 1743094500 | 358 | 2 | 0.56 | 354.5 | 358.4 | 352.5 | 725 |
| 1743008100 | 356 | -0.5 | -0.14 | 358.9 | 358.9 | 354.6 | 183 |
| 1742921700 | 356.5 | 4.5 | 1.28 | 354.8 | 357.9 | 354.6 | 558 |
| 1742835300 | 352 | -0.8 | -0.23 | 355 | 356.4 | 352 | 424 |
| 1742576100 | 352.8 | -0.1 | -0.03 | 352.6 | 353.6 | 350.6 | 534 |
| 1742489700 | 352.9 | -2.5 | -0.70 | 355.8 | 356.4 | 349.8 | 1037 |
| 1742403300 | 355.4 | -2.4 | -0.67 | 356.6 | 358.4 | 354.5 | 838 |
| 1742316900 | 357.8 | 4 | 1.13 | 355.8 | 358.3 | 354.9 | 1268 |
| 1742230500 | 353.8 | 1.6 | 0.45 | 351.4 | 353.8 | 350 | 885 |
| 1741971300 | 352.2 | 4.1 | 1.18 | 347.6 | 354.3 | 346.5 | 2956 |
| 1741884900 | 348.1 | 1.3 | 0.37 | 347.8 | 349.1 | 345.9 | 2126 |
| 1741798500 | 346.8 | 9.2 | 2.73 | 339.4 | 347 | 339.4 | 780 |
| 1741712100 | 337.6 | -4.7 | -1.37 | 345.4 | 345.4 | 337 | 677 |
| 1741625700 | 342.3 | -0.1 | -0.03 | 345.5 | 345.5 | 341.2 | 1407 |
| 1741366500 | 342.4 | -5.1 | -1.47 | 343.9 | 343.9 | 340.2 | 705 |
| 1741280100 | 347.5 | 4.4 | 1.28 | 343.7 | 347.5 | 330.39999 | 1463 |
| 1741193700 | 343.1 | 8.9 | 2.66 | 338.1 | 343.8 | 338 | 2055 |
| 1741107300 | 334.2 | -7 | -2.05 | 338.3 | 339.4 | 333.7 | 1778 |
| 1741020900 | 341.2 | 11.7 | 3.55 | 331.8 | 341.6 | 328.5 | 2009 |
| 1740761700 | 329.5 | -3.1 | -0.93 | 330.2 | 333.89999 | 329.1 | 1845 |
| 1740675300 | 332.6 | -1.4 | -0.42 | 332.1 | 333.3 | 330 | 892 |
| 1740588900 | 334 | 8.2 | 2.52 | 329 | 334 | 329 | 3128 |
| 1740502500 | 325.8 | 4.9 | 1.53 | 320 | 327.1 | 320 | 1043 |
| 1740416100 | 320.89999 | 1.4 | 0.44 | 323.39999 | 323.7 | 320 | 359 |
| 1740156900 | 319.5 | -0.3 | -0.09 | 319.89999 | 320.89999 | 318.1 | 781 |
| 1740070500 | 319.8 | -0.6 | -0.19 | 322.8 | 322.89999 | 318.3 | 966 |
| 1739984100 | 320.39999 | -9.3 | -2.82 | 329 | 329.5 | 320 | 1261 |
| 1739897700 | 329.7 | 1.7 | 0.52 | 328.3 | 329.7 | 326.1 | 989 |
| 1739811300 | 328 | 6.5 | 2.02 | 322.5 | 328 | 322 | 1071 |
| 1739552100 | 321.5 | -8.3 | -2.52 | 326.1 | 326.7 | 320.5 | 1945 |
| 1739465700 | 329.8 | 6.5 | 2.01 | 325.3 | 329.8 | 324.89999 | 1868 |
| 1739379300 | 323.3 | 2.7 | 0.84 | 320.39999 | 323.3 | 320.2 | 831 |
| 1739292900 | 320.6 | 0.4 | 0.12 | 321.1 | 321.1 | 318.6 | 753 |
| 1739206500 | 320.2 | 2.3 | 0.72 | 319.8 | 320.2 | 318.6 | 1798 |
| 1738947300 | 317.89999 | 0.6 | 0.19 | 317.89999 | 319 | 316.8 | 1886 |
| 1738860900 | 317.3 | 5.3 | 1.70 | 313.7 | 317.7 | 313.7 | 2523 |
| 1738774500 | 312 | -0.1 | -0.03 | 311.39999 | 312.5 | 310.7 | 434 |
| 1738688100 | 312.1 | 0.9 | 0.29 | 312.2 | 312.2 | 309 | 1437 |
| 1738601700 | 311.2 | -2.4 | -0.77 | 310.1 | 313.1 | 310.1 | 2317 |
| 1738342500 | 313.6 | -1.8 | -0.57 | 316.7 | 316.7 | 313.2 | 1596 |
| 1738256100 | 315.39999 | 1 | 0.32 | 315.5 | 315.7 | 314.1 | 1446 |
| 1738169700 | 314.39999 | -0.9 | -0.29 | 315.2 | 315.3 | 313.3 | 1030 |
| 1738083300 | 315.3 | 1.6 | 0.51 | 311.39999 | 316.3 | 310.1 | 2950 |
| 1737996900 | 313.7 | 5.1 | 1.65 | 310 | 313.89999 | 309.5 | 2223 |
| 1737737700 | 308.6 | -2 | -0.64 | 311 | 311 | 308.5 | 522 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
