Dati storici Allianz - ALV

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	258,80	272,40	258,20	266,83	65.926	7,10	2,74%
1 Mese	277,00	279,90	258,20	266,76	74.991	-11,10	-4,01%
3 Mesi	246,85	279,90	241,05	259,63	82.128	19,05	7,72%
6 Mesi	218,80	279,90	217,10	248,35	81.778	47,10	21,53%
1 Anno	223,00	279,90	198,60	217,43	353.541	42,90	19,24%
3 Anni	216,55	279,90	156,22	203,87	808.353	49,35	22,79%
5 Anni	213,80	279,90	117,10	195,49	1.023.465	52,10	24,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Apr 2024	266,00	3,20	1,22%	264,00	266,50	262,70	52.688
25 Apr 2024	262,80	-4,10	-1,54%	265,10	267,20	260,50	62.677
24 Apr 2024	266,90	-4,30	-1,59%	271,90	272,40	265,20	63.443
23 Apr 2024	271,20	3,60	1,35%	267,90	272,00	267,10	83.463
22 Apr 2024	267,60	3,80	1,44%	265,20	268,00	264,30	65.237
19 Apr 2024	263,80	1,90	0,73%	258,80	264,20	258,20	54.808
18 Apr 2024	261,90	-0,10	-0,04%	262,80	263,60	260,40	36.496
17 Apr 2024	262,00	2,00	0,77%	259,60	264,00	258,80	59.416
16 Apr 2024	260,00	-3,50	-1,33%	262,40	262,60	258,80	88.070
15 Apr 2024	263,50	1,60	0,61%	262,10	265,50	261,70	49.371
12 Apr 2024	261,90	-0,50	-0,19%	262,70	264,60	261,20	58.517
11 Apr 2024	262,40	-1,70	-0,64%	262,90	264,10	259,20	69.356
10 Apr 2024	264,10	-0,40	-0,15%	264,80	266,20	261,40	73.221
09 Apr 2024	264,50	-3,50	-1,31%	268,10	268,60	263,60	96.949
08 Apr 2024	268,00	-1,10	-0,41%	269,30	269,70	266,10	99.554
05 Apr 2024	269,10	-1,20	-0,44%	269,90	270,40	267,00	100.085
04 Apr 2024	270,30	-5,40	-1,96%	275,10	275,60	268,50	100.214
03 Apr 2024	275,70	1,60	0,58%	274,10	276,40	273,10	57.195
02 Apr 2024	274,10	-3,90	-1,40%	277,00	279,90	272,20	131.764
28 Mar 2024	278,00	0,50	0,18%	277,30	278,10	276,55	65.813
27 Mar 2024	277,50	0,05	0,02%	277,45	278,45	276,35	72.333