Premium
Allianz SE (PK) (ALIZY)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -3.3743298644 | 31.71 | 31.7299 | 30.29 | 123031 | 31.0672431 | DR |
| 4 | 0.475 | 1.57467263385 | 30.165 | 32.5 | 30.15 | 128982 | 31.1758661 | DR |
| 12 | -2.42 | -7.32002419843 | 33.06 | 33.185 | 29.74 | 106785 | 31.31397927 | DR |
| 26 | 2.99 | 10.8137432188 | 27.65 | 33.185 | 26.47 | 145313 | 29.60318561 | DR |
| 52 | 4.13 | 15.5790267823 | 26.51 | 33.185 | 26.05 | 129385 | 28.8579743 | DR |
| 156 | 7.9903 | 35.2777299479 | 22.6497 | 33.185 | 15.22 | 190127 | 22.62244259 | DR |
| 260 | 6.11 | 24.9082755809 | 24.53 | 33.185 | 12.48 | 194951 | 22.01210332 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 30.64 | -0.01 | -0.03 | 30.31 | 30.78 | 30.29 | 176756 |
| 1734646800 | 30.65 | 0.21 | 0.69 | 30.8 | 30.85 | 30.63 | 197483 |
| 1734560940 | 30.44 | -0.84 | -2.69 | 31.19 | 31.2999 | 30.44 | 81348 |
| 1734474360 | 31.28 | -0.11 | -0.35 | 31.38 | 31.39 | 31.26 | 93550 |
| 1734388140 | 31.39 | -0.3 | -0.95 | 31.52 | 31.6 | 31.2701 | 125564 |
| 1734128940 | 31.69 | 0.47 | 1.51 | 31.71 | 31.7299 | 31.53 | 117210 |
| 1734042480 | 31.22 | -0.38 | -1.20 | 31.47 | 31.59 | 31.17 | 247228 |
| 1733955900 | 31.6 | 0.26 | 0.83 | 31.64 | 31.74 | 31.47 | 181141 |
| 1733869200 | 31.34 | -0.11 | -0.35 | 31.34 | 31.42 | 31.202 | 196523 |
| 1733782800 | 31.45 | -0.37 | -1.16 | 31.8035 | 31.84 | 31.43 | 106442 |
| 1733523600 | 31.82 | -0.29 | -0.89 | 32.09 | 32.1 | 31.69 | 177690 |
| 1733437500 | 32.106 | 0.65 | 2.05 | 31.845 | 32.17 | 31.77 | 114732 |
| 1733350980 | 31.46 | 0.28 | 0.90 | 31.36 | 32.5 | 31.31 | 110448 |
| 1733264700 | 31.18 | 0.08 | 0.26 | 31.21 | 31.3299 | 31.11 | 109727 |
| 1733178180 | 31.1 | 0.21 | 0.68 | 31.07 | 31.11 | 30.79 | 112356 |
| 1732918200 | 30.89 | 0.53 | 1.75 | 30.5099 | 30.89 | 30.48 | 63679 |
| 1732746540 | 30.36 | 0 | 0.00 | 30.27 | 30.46 | 30.26 | 72666 |
| 1732660140 | 30.36 | -0.22 | -0.72 | 30.53 | 30.56 | 30.3001 | 99751 |
| 1732573560 | 30.58 | 0.25 | 0.82 | 30.66 | 30.73 | 30.48 | 150715 |
| 1732314000 | 30.33 | -0.17 | -0.56 | 30.165 | 30.4099 | 30.15 | 92402 |
| 1732227900 | 30.5 | 0.44 | 1.46 | 30.41 | 30.585 | 30.336 | 132580 |
| 1732141740 | 30.06 | -0.09 | -0.30 | 30.11 | 30.14 | 29.89 | 90466 |
| 1732054800 | 30.15 | -0.27 | -0.89 | 29.87 | 30.21 | 29.86 | 151508 |
| 1731968640 | 30.42 | 0.12 | 0.40 | 30.19 | 30.51 | 30.19 | 152467 |
| 1731709260 | 30.3 | 0.46 | 1.54 | 30.19 | 30.37 | 30.15 | 192752 |
| 1731622800 | 29.84 | -0.1 | -0.33 | 30.17 | 30.24 | 29.84 | 107995 |
| 1731536760 | 29.94 | -0.14 | -0.47 | 30.31 | 30.34 | 29.74 | 142919 |
| 1731450480 | 30.08 | -0.66 | -2.15 | 30.34 | 30.34 | 29.8401 | 116412 |
| 1731363600 | 30.74 | 0.01 | 0.03 | 30.78 | 30.87 | 30.71 | 127545 |
| 1731104400 | 30.73 | -0.54 | -1.73 | 30.88 | 30.88 | 30.602 | 105429 |
| 1731018540 | 31.27 | 0.17 | 0.55 | 31.29 | 31.435 | 31.1 | 105414 |
| 1730931600 | 31.1 | -0.75 | -2.35 | 31.24 | 31.24 | 30.97 | 98957 |
| 1730845680 | 31.85 | 0.39 | 1.24 | 31.66 | 31.92 | 31.65 | 96381 |
| 1730759160 | 31.46 | -0.05 | -0.16 | 31.67 | 31.685 | 31.46 | 141039 |
| 1730496420 | 31.51 | 0.11 | 0.35 | 31.61 | 31.675 | 31.46 | 74108 |
| 1730409780 | 31.4 | -0.29 | -0.92 | 31.52 | 31.53 | 31.21 | 120552 |
| 1730323500 | 31.69 | -0.05 | -0.16 | 31.65 | 31.8 | 31.57 | 68830 |
| 1730237280 | 31.74 | -0.18 | -0.56 | 31.97 | 32.06 | 31.7 | 130341 |
| 1730150880 | 31.92 | 0.37 | 1.17 | 31.84 | 32 | 31.7999 | 90278 |
| 1729891500 | 31.55 | -0.34 | -1.07 | 31.88 | 31.88 | 31.54 | 67807 |
| 1729805160 | 31.89 | 0.27 | 0.85 | 31.87 | 31.89 | 31.73 | 109635 |
| 1729718940 | 31.62 | -0.26 | -0.82 | 31.6599 | 31.725 | 31.51 | 63960 |
| 1729632300 | 31.88 | -0.69 | -2.12 | 31.92 | 32.009999 | 31.87 | 90404 |
| 1729545600 | 32.57 | -0.39 | -1.18 | 32.83 | 32.83 | 32.5 | 78650 |
| 1729286400 | 32.96 | 0.26 | 0.80 | 32.909999 | 33.0362 | 32.84 | 78025 |
| 1729200000 | 32.7 | -0.03 | -0.09 | 32.81 | 32.8125 | 32.59 | 63255 |
| 1729113960 | 32.729999 | 0.02 | 0.06 | 32.74 | 32.85 | 32.64 | 57291 |
| 1729027680 | 32.71 | 0.08 | 0.25 | 32.619999 | 32.799999 | 32.585 | 61373 |
| 1728941220 | 32.63 | 0.2 | 0.62 | 32.49 | 32.659999 | 32.49 | 63612 |
| 1728681900 | 32.43 | 0.25 | 0.78 | 32.189999 | 32.485 | 32.189999 | 74932 |
| 1728595560 | 32.18 | 0.16 | 0.50 | 32.09 | 32.18 | 32.009999 | 65872 |
| 1728508800 | 32.02 | 0.06 | 0.19 | 32.08 | 32.13 | 32 | 64364 |
| 1728422580 | 31.96 | 0.05 | 0.16 | 32.07 | 32.07 | 31.83 | 93533 |
| 1728336000 | 31.91 | -0.2 | -0.62 | 32.22 | 32.2201 | 31.87 | 110232 |
| 1728077220 | 32.11 | 0.19 | 0.60 | 31.87 | 32.11 | 31.87 | 82740 |
| 1727990760 | 31.92 | -0.23 | -0.72 | 32.07 | 32.09 | 31.84 | 73139 |
| 1727904000 | 32.15 | -0.2 | -0.62 | 32.22 | 32.25 | 32.07 | 93335 |
| 1727818140 | 32.35 | -0.47 | -1.43 | 32.799999 | 32.799999 | 32.15 | 98978 |
| 1727731380 | 32.82 | -0.11 | -0.33 | 33.07 | 33.07 | 32.71 | 52064 |
| 1727472000 | 32.93 | -0.15 | -0.45 | 33.06 | 33.185 | 32.9 | 60474 |
| 1727386200 | 33.08 | 0.38 | 1.16 | 32.83 | 33.09 | 32.759999 | 64936 |
| 1727299200 | 32.7 | -0.26 | -0.79 | 32.939999 | 32.96 | 32.659999 | 256956 |
| 1727212800 | 32.96 | 0.24 | 0.73 | 32.81 | 33 | 32.81 | 163114 |
| 1727126940 | 32.72 | 0.15 | 0.46 | 32.58 | 32.85 | 32.564 | 80730 |
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
