Premium
Allianz Ag Muenchen Namen (PK) (ALIZF)
USOTC
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 | 9.15 | 2.99019607843 | 306 | 315.15 | 303.01 | 248 | 306.22612215 | CS |
| 4 | 13.65 | 4.52736318408 | 301.5 | 325.1 | 301.5 | 206 | 313.40646746 | CS |
| 12 | -2.77 | -0.871288374434 | 317.92 | 333.305 | 294.45 | 362 | 304.74432764 | CS |
| 26 | 39.05 | 14.1434262948 | 276.1 | 333.305 | 265.35 | 255 | 302.46104206 | CS |
| 52 | 47.4 | 17.7030812325 | 267.75 | 333.305 | 258.04 | 251 | 290.93444738 | CS |
| 156 | 81.485 | 34.8725739841 | 233.665 | 333.305 | 152.26 | 721 | 215.65413208 | CS |
| 260 | 70.3 | 28.7114559935 | 244.85 | 333.305 | 121.25 | 916 | 213.37975436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 315.14999 | 12.14 | 4.01 | 305 | 315.14999 | 305 | 216 |
| 1735251000 | 303.01 | 0 | 0.00 | 303.01 | 303.01 | 303.01 | 0 |
| 1735078200 | 303.01 | -2.95 | -0.96 | 314.3 | 314.3 | 303.01 | 7 |
| 1734992400 | 305.961 | -2.04 | -0.66 | 303.01 | 306.27499 | 303.01 | 631 |
| 1734733200 | 308 | -6.84 | -2.17 | 306 | 308 | 306 | 107 |
| 1734646800 | 314.83999 | 2.84 | 0.91 | 314.83999 | 314.83999 | 314.83999 | 29 |
| 1734560940 | 312 | -4.2 | -1.33 | 312.5 | 318.25 | 312 | 40 |
| 1734474360 | 316.2 | 4.04 | 1.29 | 315.308 | 316.2 | 309.2 | 239 |
| 1734388140 | 312.1625 | 1.77 | 0.57 | 317.55 | 325.1 | 312.1625 | 24 |
| 1734128940 | 310.396 | 0.32 | 0.10 | 316.4812 | 322.68 | 309.5 | 449 |
| 1734042480 | 310.08 | 4.63 | 1.52 | 318.956 | 318.956 | 310.08 | 6 |
| 1733955600 | 305.45 | 0 | 0.00 | 305.45 | 305.45 | 305.45 | 0 |
| 1733869200 | 305.45 | -8.2 | -2.61 | 319.66 | 319.66 | 305.45 | 74 |
| 1733782800 | 313.64999 | -7.08 | -2.21 | 313.64999 | 313.64999 | 313.64999 | 20 |
| 1733523900 | 320.725 | 0 | 0.00 | 320.725 | 320.725 | 320.725 | 0 |
| 1733437500 | 320.725 | 0.73 | 0.23 | 324.91 | 324.91 | 319.12 | 284 |
| 1733350980 | 320 | 3 | 0.95 | 313.672 | 320 | 307.5 | 1116 |
| 1733264700 | 317 | -0.19 | -0.06 | 317 | 317 | 317 | 8 |
| 1733178180 | 317.19 | 15.1 | 5.00 | 317.19 | 317.19 | 311.175 | 6 |
| 1732918200 | 302.08999 | 3.85 | 1.29 | 301.5 | 307.77 | 301.5 | 248 |
| 1732746540 | 298.24 | 0 | 0.00 | 298.24 | 298.24 | 298.24 | 0 |
| 1732660140 | 298.24 | -13.89 | -4.45 | 307.666 | 307.666 | 298.24 | 519 |
| 1732573560 | 312.13 | 4.27 | 1.39 | 309.735 | 312.13 | 306 | 216 |
| 1732314000 | 307.86 | -5.78 | -1.84 | 310.95 | 310.95 | 307.86 | 458 |
| 1732227900 | 313.64 | 13.59 | 4.53 | 313.64999 | 313.64999 | 309.325 | 78 |
| 1732141740 | 300.055 | 5.31 | 1.80 | 294.45 | 302.616 | 294.45 | 2886 |
| 1732054800 | 294.75 | -7.85 | -2.59 | 301.85 | 301.85 | 294.75 | 4903 |
| 1731968640 | 302.6 | 0.75 | 0.25 | 302.6 | 302.6 | 302.6 | 90 |
| 1731709260 | 301.854 | -0.31 | -0.10 | 300.45 | 301.854 | 300.45 | 65 |
| 1731622800 | 302.16359 | -6.84 | -2.21 | 296.83999 | 302.16359 | 296.83999 | 248 |
| 1731536760 | 309 | -8.1 | -2.55 | 302.555 | 309.5 | 302.555 | 72 |
| 1731450000 | 317.1 | 0 | 0.00 | 317.1 | 317.1 | 317.1 | 0 |
| 1731363600 | 317.1 | 11.9 | 3.90 | 317.1 | 317.1 | 317.1 | 10 |
| 1731104940 | 305.2 | 0 | 0.00 | 305.2 | 305.2 | 305.2 | 0 |
| 1731018540 | 305.2 | -1.03 | -0.34 | 322.3 | 322.3 | 305.2 | 33 |
| 1730931600 | 306.23 | -4.38 | -1.41 | 306.23 | 306.23 | 306.23 | 31 |
| 1730845680 | 310.61 | -2.39 | -0.76 | 310.61 | 310.64 | 310.61 | 50 |
| 1730759160 | 313 | -2 | -0.63 | 315 | 315 | 313 | 368 |
| 1730496180 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
| 1730409780 | 315 | 4.16 | 1.34 | 315 | 315 | 315 | 7 |
| 1730323680 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
| 1730237280 | 310.83999 | 0 | 0.00 | 310.83999 | 310.83999 | 310.83999 | 0 |
| 1730150880 | 310.83999 | -3.23 | -1.03 | 320 | 320 | 310.83999 | 167 |
| 1729891500 | 314.07 | -3.33 | -1.05 | 314.07 | 314.07 | 314.07 | 363 |
| 1729805160 | 317.39999 | 8.25 | 2.67 | 317.39999 | 317.39999 | 317.39999 | 52 |
| 1729718940 | 309.14999 | -11.85 | -3.69 | 316.345 | 316.345 | 309.14999 | 130 |
| 1729632300 | 321 | 0 | 0.00 | 321 | 321 | 321 | 144 |
| 1729545600 | 321 | -12.31 | -3.69 | 321 | 321 | 321 | 75 |
| 1729286400 | 333.305 | 4.44 | 1.35 | 328 | 333.305 | 328 | 143 |
| 1729200360 | 328.8611 | 0 | 0.00 | 328.8611 | 328.8611 | 328.8611 | 0 |
| 1729113960 | 328.8611 | 0.76 | 0.23 | 326.62 | 328.8611 | 326.62 | 105 |
| 1729027620 | 328.1 | 0 | 0.00 | 328.1 | 328.1 | 328.1 | 0 |
| 1728941220 | 328.1 | 5.5 | 1.70 | 325.83 | 328.1 | 325.83 | 27 |
| 1728681900 | 322.605 | 11.76 | 3.78 | 322.605 | 329.66 | 322.605 | 99 |
| 1728595200 | 310.85 | 0 | 0.00 | 310.85 | 310.85 | 310.85 | 0 |
| 1728508800 | 310.85 | -6.82 | -2.15 | 310.85 | 326.0417 | 310.85 | 617 |
| 1728422400 | 317.666 | 0 | 0.00 | 317.666 | 317.666 | 317.666 | 0 |
| 1728336000 | 317.666 | 3.74 | 1.19 | 317.92 | 322.3694 | 317.666 | 686 |
| 1728077160 | 313.93 | 0 | 0.00 | 313.93 | 313.93 | 313.93 | 0 |
| 1727990760 | 313.93 | -11.04 | -3.40 | 320.35 | 320.35 | 313.93 | 297 |
| 1727904000 | 324.97 | 3.17 | 0.98 | 326.125 | 326.125 | 324.97 | 5 |
| 1727818140 | 321.802 | -6.29 | -1.92 | 324.7 | 324.7 | 321.802 | 7 |
| 1727731380 | 328.08999 | -4.45 | -1.34 | 333 | 333 | 328.08999 | 159 |
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
