Premium
Allianz AG (1ALV)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.7 | -0.906040268456 | 298 | 303.4 | 291.4 | 1988 | 300.03668276 | DE |
| 4 | 3.5 | 1.19945167923 | 291.8 | 304.5 | 286.1 | 1594 | 298.14738691 | DE |
| 12 | -0.6 | -0.202771206489 | 295.9 | 312.8 | 282 | 1324 | 294.84733755 | DE |
| 26 | 35.9 | 13.8396299152 | 259.4 | 312.8 | 237 | 1111 | 283.53201091 | DE |
| 52 | 52.85 | 21.7983089297 | 242.45 | 312.8 | 237 | 1216 | 270.30547057 | DE |
| 156 | 94.75 | 47.2450760409 | 200.55 | 312.8 | 156.34 | 1632 | 222.95535238 | DE |
| 260 | 76.3 | 34.8401826484 | 219 | 312.8 | 117.54 | 2095 | 203.94876888 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 295.3 | -0.8 | -0.27 | 294.5 | 295.3 | 291.39999 | 3714 |
| 1734627300 | 296.1 | -1.5 | -0.50 | 297.89999 | 297.89999 | 295.3 | 1617 |
| 1734540900 | 297.6 | -1.3 | -0.43 | 300.5 | 300.8 | 297.6 | 1036 |
| 1734454500 | 298.89999 | -0.6 | -0.20 | 299.8 | 300.7 | 298.1 | 610 |
| 1734368100 | 299.5 | -2.7 | -0.89 | 302.6 | 302.6 | 299.5 | 1802 |
| 1734108900 | 302.2 | 2.9 | 0.97 | 298 | 303.39999 | 298 | 4877 |
| 1734022500 | 299.3 | -2.3 | -0.76 | 301.89999 | 302.39999 | 299.3 | 710 |
| 1733936100 | 301.6 | 3.9 | 1.31 | 299.6 | 302.7 | 298.8 | 1465 |
| 1733849700 | 297.7 | -0.7 | -0.23 | 299.39999 | 299.39999 | 292.8 | 1652 |
| 1733763300 | 298.39999 | -3.4 | -1.13 | 302.2 | 302.5 | 298.39999 | 748 |
| 1733504100 | 301.8 | -2.2 | -0.72 | 304.1 | 304.5 | 301.39999 | 3487 |
| 1733417700 | 304 | 3.9 | 1.30 | 303.8 | 304 | 300.89999 | 2228 |
| 1733331300 | 300.1 | 2.4 | 0.81 | 299.2 | 300.1 | 298.7 | 1775 |
| 1733244900 | 297.7 | 1.7 | 0.57 | 295.39999 | 299 | 295.39999 | 1190 |
| 1733158500 | 296 | 3.9 | 1.34 | 291.6 | 296.89999 | 291.1 | 1711 |
| 1732899300 | 292.1 | 2.6 | 0.90 | 289.3 | 292.1 | 288.7 | 160 |
| 1732812900 | 289.5 | 1.5 | 0.52 | 288.39999 | 289.5 | 287.8 | 1413 |
| 1732726500 | 288 | -2.6 | -0.89 | 289.8 | 289.8 | 286.1 | 336 |
| 1732640100 | 290.6 | -1.3 | -0.45 | 293 | 293 | 290 | 533 |
| 1732553700 | 291.89999 | 0.1 | 0.03 | 286.39999 | 292.39999 | 286.39999 | 2143 |
| 1732294500 | 291.8 | 0.7 | 0.24 | 291.8 | 291.89999 | 288.1 | 2385 |
| 1732208100 | 291.1 | 6.6 | 2.32 | 286.2 | 291.1 | 285.89999 | 2161 |
| 1732121700 | 284.5 | -0.5 | -0.18 | 286.3 | 287.2 | 284.5 | 951 |
| 1732035300 | 285 | -2.3 | -0.80 | 288.1 | 288.7 | 282 | 987 |
| 1731948900 | 287.3 | 0 | 0.00 | 287.89999 | 288.1 | 286.7 | 845 |
| 1731689700 | 287.3 | 0.9 | 0.31 | 284.39999 | 288.1 | 284.1 | 1189 |
| 1731603300 | 286.39999 | 2.5 | 0.88 | 307.6 | 307.6 | 282.6 | 783 |
| 1731516900 | 283.89999 | 0.8 | 0.28 | 286.8 | 287.8 | 282.1 | 1467 |
| 1731430500 | 283.1 | -6.4 | -2.21 | 286 | 287.5 | 282.5 | 3177 |
| 1731344100 | 289.5 | 2.8 | 0.98 | 289.7 | 290.8 | 288.89999 | 1090 |
| 1731084900 | 286.7 | -3 | -1.04 | 289.39999 | 289.89999 | 286.5 | 1266 |
| 1730998500 | 289.7 | -0.3 | -0.10 | 301.8 | 301.8 | 287.5 | 1383 |
| 1730912100 | 290 | -2.1 | -0.72 | 295.3 | 297.39999 | 290 | 487 |
| 1730825700 | 292.1 | 1.6 | 0.55 | 290.6 | 292.1 | 290.5 | 455 |
| 1730739300 | 290.5 | -1.6 | -0.55 | 292.7 | 292.7 | 290.1 | 735 |
| 1730480100 | 292.1 | 2.8 | 0.97 | 289.89999 | 292.1 | 289.89999 | 112 |
| 1730393700 | 289.3 | -4.1 | -1.40 | 289.6 | 290.3 | 287.5 | 2225 |
| 1730307300 | 293.39999 | -2.8 | -0.95 | 294.6 | 295 | 292.8 | 511 |
| 1730220900 | 296.2 | -0.1 | -0.03 | 298 | 298.7 | 295.1 | 659 |
| 1730134500 | 296.3 | 2.3 | 0.78 | 295.39999 | 296.39999 | 292.8 | 1134 |
| 1729871700 | 294 | -1.5 | -0.51 | 294 | 295.3 | 293.1 | 2218 |
| 1729785300 | 295.5 | 0.8 | 0.27 | 294.5 | 296 | 294.5 | 281 |
| 1729698900 | 294.7 | -1.5 | -0.51 | 312.8 | 312.8 | 293 | 1486 |
| 1729612500 | 296.2 | -5.9 | -1.95 | 300.1 | 300.1 | 295 | 2273 |
| 1729526100 | 302.1 | -1.4 | -0.46 | 303.6 | 303.7 | 301.6 | 338 |
| 1729266900 | 303.5 | 1.5 | 0.50 | 303.7 | 304.1 | 302.39999 | 513 |
| 1729180500 | 302 | 0 | 0.00 | 302.2 | 303.7 | 300.6 | 3131 |
| 1729094100 | 302 | 0.5 | 0.17 | 301.5 | 302.1 | 299.3 | 2928 |
| 1729007700 | 301.5 | 2.7 | 0.90 | 308.8 | 308.8 | 298.89999 | 1279 |
| 1728921300 | 298.8 | 2.9 | 0.98 | 297.2 | 299 | 296 | 595 |
| 1728662100 | 295.89999 | 1.6 | 0.54 | 295.2 | 295.89999 | 293.3 | 290 |
| 1728575700 | 294.3 | 1.2 | 0.41 | 292.8 | 295.3 | 292.39999 | 635 |
| 1728489300 | 293.1 | 1.4 | 0.48 | 290.5 | 293.2 | 290.5 | 624 |
| 1728402900 | 291.7 | 0 | 0.00 | 290.5 | 292 | 289 | 1636 |
| 1728316500 | 291.7 | -0.4 | -0.14 | 291.6 | 294.5 | 291.6 | 296 |
| 1728057300 | 292.1 | 2.2 | 0.76 | 289 | 292.6 | 289 | 1207 |
| 1727970900 | 289.89999 | -1.6 | -0.55 | 291.8 | 292.3 | 289.1 | 836 |
| 1727884500 | 291.5 | -1.5 | -0.51 | 293.89999 | 293.89999 | 291.2 | 2486 |
| 1727798100 | 293 | -2.6 | -0.88 | 295.6 | 296.6 | 292.6 | 1454 |
| 1727711700 | 295.6 | -0.9 | -0.30 | 296.8 | 296.8 | 295 | 286 |
| 1727452500 | 296.5 | 0.6 | 0.20 | 295.89999 | 297.1 | 292.7 | 1170 |
| 1727366100 | 295.89999 | 1.6 | 0.54 | 294.3 | 295.89999 | 294 | 903 |
| 1727279700 | 294.3 | -1.5 | -0.51 | 295.2 | 296.39999 | 294.3 | 914 |
| 1727193300 | 295.8 | 1.8 | 0.61 | 295.39999 | 296.1 | 293.89999 | 833 |
| 1727106900 | 294 | 2.6 | 0.89 | 292.89999 | 294 | 292.39999 | 764 |
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
