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 | 0.032 | 0.0988936275419 | 32.358 | 32.96 | 32.29 | 91552 | 32.68211996 | DR |
| 4 | 1.79 | 5.84967320261 | 30.6 | 32.96 | 29.83 | 131390 | 31.30678034 | DR |
| 12 | 1.51 | 4.88989637306 | 30.88 | 32.96 | 29.74 | 130131 | 30.97518143 | DR |
| 26 | 4.18 | 14.8174406239 | 28.21 | 33.185 | 26.47 | 108479 | 30.8931494 | DR |
| 52 | 5.39 | 19.962962963 | 27 | 33.185 | 26.05 | 132795 | 29.25973858 | DR |
| 156 | 6.9801 | 27.4700018497 | 25.4099 | 33.185 | 15.22 | 188019 | 22.7472087 | DR |
| 260 | 8.41 | 35.0708924103 | 23.98 | 33.185 | 12.48 | 194138 | 22.15995624 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 32.39 | -0.4 | -1.22 | 32.67 | 32.7775 | 32.3316 | 76947 |
| 1738276080 | 32.79 | 0.18 | 0.55 | 32.869999 | 32.96 | 32.68 | 77379 |
| 1738189740 | 32.61 | -0.24 | -0.75 | 32.61 | 32.759999 | 32.52 | 102988 |
| 1738103280 | 32.854999 | -0.01 | -0.02 | 32.82 | 32.93 | 32.67 | 91883 |
| 1738016820 | 32.86 | 0.56 | 1.73 | 32.86 | 32.939999 | 32.74 | 96576 |
| 1737757440 | 32.299999 | -0.04 | -0.12 | 32.357999 | 32.4775 | 32.29 | 88935 |
| 1737671220 | 32.34 | 0.5 | 1.57 | 32.159999 | 32.45 | 32.09 | 142492 |
| 1737584640 | 31.84 | 0.06 | 0.19 | 31.97 | 31.97 | 31.84 | 135776 |
| 1737498540 | 31.78 | 0.41 | 1.31 | 31.52 | 31.8 | 31.44 | 133296 |
| 1737152880 | 31.37 | 0.14 | 0.45 | 31.36 | 31.6499 | 31.32 | 90700 |
| 1737066420 | 31.23 | 0.26 | 0.84 | 30.98 | 31.3099 | 30.98 | 112205 |
| 1736979720 | 30.97 | 0.57 | 1.88 | 31 | 31.08 | 30.75 | 119709 |
| 1736893380 | 30.4 | 0.37 | 1.23 | 30.25 | 30.47 | 30.1675 | 188395 |
| 1736806800 | 30.03 | -0.27 | -0.88 | 29.88 | 30.08 | 29.83 | 197098 |
| 1736547720 | 30.2975 | -0.76 | -2.45 | 30.66 | 30.705 | 30.04 | 150719 |
| 1736375340 | 31.06 | 0.13 | 0.42 | 30.84 | 31.125 | 30.75 | 125469 |
| 1736288940 | 30.93 | 0.08 | 0.26 | 31.16 | 31.16 | 30.9001 | 174474 |
| 1736202360 | 30.85 | 0.26 | 0.85 | 30.52 | 31.1525 | 30.52 | 168167 |
| 1735942980 | 30.59 | 0.28 | 0.92 | 30.6 | 30.66 | 30.41 | 168760 |
| 1735856700 | 30.31 | -0.23 | -0.75 | 30.51 | 30.53 | 30.24 | 128534 |
| 1735683960 | 30.54 | -0.12 | -0.39 | 30.36 | 31.56 | 30.35 | 75260 |
| 1735597740 | 30.66 | -0.05 | -0.16 | 30.9 | 30.9 | 30.39 | 139568 |
| 1735338000 | 30.71 | -0.11 | -0.36 | 30.57 | 30.72 | 30.55 | 121535 |
| 1735252020 | 30.82 | 0.1 | 0.33 | 30.505 | 30.9499 | 30.505 | 104597 |
| 1735078200 | 30.72 | 0.11 | 0.36 | 31.09 | 31.09 | 30.51 | 96390 |
| 1734992400 | 30.61 | -0.03 | -0.10 | 30.57 | 30.678 | 30.4 | 178773 |
| 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 | 150768 |
| 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 |
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
