Premium
Allianz Ag Muenchen Namen (PK) (ALIZF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.94 | 1.19553343852 | 329.56 | 334.27 | 318.99 | 93 | 328.60741935 | CS |
| 4 | 26.9785 | 8.80150332032 | 306.5215 | 334.27 | 300.06 | 321 | 308.00152027 | CS |
| 12 | 16.4 | 5.17187007253 | 317.1 | 334.27 | 294.45 | 397 | 303.95652275 | CS |
| 26 | 51.02 | 18.0614556783 | 282.48 | 334.27 | 265.35 | 283 | 306.10852236 | CS |
| 52 | 63.5 | 23.5185185185 | 270 | 334.27 | 259.74 | 252 | 295.43128912 | CS |
| 156 | 73 | 28.0230326296 | 260.5 | 334.27 | 152.26 | 721 | 216.06751983 | CS |
| 260 | 95.7 | 40.243902439 | 237.8 | 334.27 | 121.25 | 914 | 213.61268251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 333.5 | -0.77 | -0.23 | 327.5 | 333.5 | 326.5 | 55 |
| 1738276080 | 334.27 | 2.64 | 0.80 | 333 | 334.27 | 333 | 67 |
| 1738189740 | 331.63 | 2.88 | 0.88 | 331.63 | 331.63 | 331.63 | 26 |
| 1738103280 | 328.75 | 9.76 | 3.06 | 324.73 | 333.86 | 324.73 | 228 |
| 1738016640 | 318.99 | 0 | 0.00 | 318.99 | 318.99 | 318.99 | 0 |
| 1737757440 | 318.99 | -3.96 | -1.23 | 329.56 | 329.6 | 318.99 | 51 |
| 1737671220 | 322.95 | 12.7 | 4.09 | 323.95 | 331.39999 | 321 | 218 |
| 1737584940 | 310.24599 | 0 | 0.00 | 310.24599 | 310.24599 | 310.24599 | 0 |
| 1737498540 | 310.24599 | -2.55 | -0.82 | 310.58999 | 320.91 | 310.24599 | 19 |
| 1737152880 | 312.8 | 6.65 | 2.17 | 312.815 | 321.55 | 307.7665 | 307 |
| 1737066120 | 306.14999 | 0 | 0.00 | 306.14999 | 306.14999 | 306.14999 | 0 |
| 1736979720 | 306.14999 | -2.03 | -0.66 | 306.14999 | 306.14999 | 306.14999 | 14 |
| 1736893380 | 308.178 | 6.39 | 2.12 | 302.685 | 308.178 | 302.685 | 5 |
| 1736806800 | 301.79 | -1.71 | -0.56 | 303 | 303 | 300.325 | 472 |
| 1736547720 | 303.5 | -5.83 | -1.88 | 300.54 | 310.44 | 300.54 | 2137 |
| 1736375340 | 309.33 | -0.67 | -0.22 | 309.33 | 309.33 | 309.33 | 97 |
| 1736288940 | 310 | 2 | 0.65 | 315.5 | 315.5 | 310 | 10 |
| 1736202360 | 308 | 1.3 | 0.42 | 300.06 | 313.52999 | 300.06 | 1152 |
| 1735942980 | 306.7 | 3.7 | 1.22 | 306.5215 | 306.7 | 306 | 8 |
| 1735856700 | 303 | -10.16 | -3.24 | 311.5 | 311.5 | 303 | 55 |
| 1735683960 | 313.1556 | 7.41 | 2.42 | 319.35 | 319.35 | 304.9026 | 241 |
| 1735597740 | 305.75 | -9.4 | -2.98 | 307.6 | 310.25 | 305.75 | 85 |
| 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 |
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
