Premium
Allianz AG (1ALV)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 4.5427013931 | 330.2 | 347.5 | 328.5 | 1830 | 338.91463388 | DE |
| 4 | 27.3 | 8.58760616546 | 317.9 | 347.5 | 316.8 | 1436 | 329.51817834 | DE |
| 12 | 47.2 | 15.8389261745 | 298 | 347.5 | 282.2 | 1426 | 313.47048346 | DE |
| 26 | 63.8 | 22.6723525231 | 281.4 | 347.5 | 281 | 1277 | 303.38735211 | DE |
| 52 | 90.45 | 35.5053974485 | 254.75 | 347.5 | 237 | 1269 | 284.33801233 | DE |
| 156 | 162.1 | 88.5308574549 | 183.1 | 347.5 | 156.34 | 1535 | 229.37674961 | DE |
| 260 | 165.3 | 91.8843802112 | 179.9 | 347.5 | 117.54 | 2075 | 206.45992829 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741366500 | 345.2 | -2.3 | -0.66 | 343.9 | 345.2 | 340.2 | 752 |
| 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 |
| 1737651300 | 310.6 | 4 | 1.30 | 308 | 310.6 | 308 | 1104 |
| 1737564900 | 306.6 | 2.2 | 0.72 | 304.89999 | 308.39999 | 304.7 | 321 |
| 1737478500 | 304.39999 | -1.2 | -0.39 | 306.7 | 306.7 | 303.39999 | 405 |
| 1737392100 | 305.6 | -0.5 | -0.16 | 305.8 | 307.2 | 305.39999 | 631 |
| 1737132900 | 306.1 | 3.7 | 1.22 | 304.7 | 307 | 303.7 | 1334 |
| 1737046500 | 302.39999 | 0.9 | 0.30 | 302 | 303 | 300 | 767 |
| 1736960100 | 301.5 | 6.1 | 2.07 | 297 | 301.5 | 296.5 | 1786 |
| 1736873700 | 295.39999 | 0.3 | 0.10 | 295.39999 | 295.39999 | 294.1 | 911 |
| 1736787300 | 295.1 | -0.9 | -0.30 | 295.6 | 295.6 | 292 | 2821 |
| 1736528100 | 296 | -5 | -1.66 | 298.7 | 299.5 | 296 | 609 |
| 1736441700 | 301 | -0.1 | -0.03 | 298.8 | 301 | 298.5 | 389 |
| 1736355300 | 301.1 | 0.8 | 0.27 | 299.39999 | 302.89999 | 299.39999 | 1219 |
| 1736268900 | 300.3 | 2.3 | 0.77 | 297.5 | 300.39999 | 294.8 | 2574 |
| 1736182500 | 298 | 0.9 | 0.30 | 297.89999 | 298 | 294.5 | 1548 |
| 1735923300 | 297.1 | 0.9 | 0.30 | 297.1 | 298.6 | 296.5 | 675 |
| 1735836900 | 296.2 | 3.2 | 1.09 | 297.5 | 298 | 294.3 | 568 |
| 1735577700 | 293 | -1.4 | -0.48 | 294.3 | 296.7 | 282.2 | 553 |
| 1735318500 | 294.39999 | 0.5 | 0.17 | 292.5 | 294.8 | 291.3 | 642 |
| 1734972900 | 293.89999 | -1.4 | -0.47 | 294 | 294.7 | 293.6 | 722 |
| 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 |
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
