Scarica l'app Stockscreener
41.25
2.46%
-1.042
Dopo l'orario di chiusura:
43.61
2.36
+5.72%
Storico Dei Prezzi Delle Azioni Di Allianz SE ADR (ALIZY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $41.42 | $41.10 | $0.325 | 114,777.0 | +0.12% |
| 2025-09-04 | $41.34 | $41.10 | $0.24 | 124,969.0 | +0.32% |
| 2025-09-03 | $41.17 | $40.81 | $0.36 | 118,901.0 | -0.63% |
| 2025-09-02 | $41.53 | $41.19 | $0.34 | 236,532.0 | -2.27% |
| 2025-08-29 | $42.32 | $41.96 | $0.36 | 94,384.0 | -0.04% |
| 2025-08-28 | $42.40 | $42.15 | $0.25 | 2,247,230.0 | -0.05% |
| 2025-08-27 | $42.35 | $41.92 | $0.425 | 183,051.0 | -0.56% |
| 2025-08-26 | $42.62 | $42.51 | $0.11 | 98,543.0 | -0.93% |
| 2025-08-25 | $43.57 | $42.95 | $0.62 | 102,859.0 | -1.47% |
| 2025-08-22 | $43.85 | $43.43 | $0.42 | 152,278.0 | +0.32% |
| 2025-08-21 | $43.59 | $43.26 | $0.33 | 144,478.0 | -0.53% |
| 2025-08-20 | $43.84 | $43.56 | $0.287 | 119,074.0 | +0.55% |
| 2025-08-19 | $43.81 | $43.38 | $0.425 | 80,754.0 | -0.36% |
| 2025-08-18 | $43.70 | $43.40 | $0.30 | 159,879.0 | -1.14% |
| 2025-08-15 | $44.25 | $44.06 | $0.194 | 106,776.0 | +0.78% |
| 2025-08-14 | $43.93 | $43.52 | $0.41 | 237,174.0 | +1.48% |
| 2025-08-13 | $43.30 | $43.04 | $0.26 | 89,607.0 | +1.53% |
| 2025-08-12 | $42.54 | $42.30 | $0.24 | 120,794.0 | +0.66% |
| 2025-08-11 | $42.33 | $41.93 | $0.398 | 116,035.0 | -0.52% |
| 2025-08-08 | $42.59 | $42.08 | $0.51 | 150,352.0 | -0.73% |
Allianz SE ADR Stock (ALIZY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Allianz SE ADR nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ALIZY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Allianz SE ADR fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Allianz SE ADR Storia dei prezzi delle azioni (ALIZY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $41.53 | $40.81 | $0.72 | 709,956.0 | -2.46% |
| 2025-08 | $44.25 | $38.44 | $5.81 | 4,903,897.0 | +7.01% |
| 2025-07 | $41.84 | $39.20 | $2.64 | 5,666,348.0 | -2.49% |
| 2025-06 | $40.55 | $38.49 | $2.06 | 4,074,127.0 | +2.37% |
| 2025-05 | $42.99 | $38.60 | $4.39 | 4,249,069.0 | -4.16% |
| 2025-04 | $41.51 | $34.12 | $7.39 | 6,622,481.0 | +8.03% |
| 2025-03 | $39.20 | $34.96 | $4.24 | 4,643,309.0 | +11.81% |
| 2025-02 | $35.30 | $31.77 | $3.53 | 2,932,272.0 | +5.59% |
| 2025-01 | $32.96 | $29.83 | $3.13 | 2,599,233.0 | +6.06% |
Allianz SE ADR Storia dei prezzi delle azioni (ALIZY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $32.50 | $30.29 | $2.21 | 2,800,448.0 | -0.74% |
| 2024-11 | $31.92 | $29.74 | $2.18 | 2,331,291.0 | -1.62% |
| 2024-10 | $33.04 | $31.21 | $1.83 | 1,905,430.0 | -4.33% |
| 2024-09 | $33.19 | $30.88 | $2.31 | 1,775,115.0 | +5.87% |
| 2024-08 | $31.20 | $26.50 | $4.70 | 2,183,618.0 | +10.12% |
| 2024-07 | $29.11 | $27.56 | $1.55 | 5,390,704.0 | +1.55% |
| 2024-06 | $29.43 | $26.82 | $2.61 | 4,255,919.0 | -4.68% |
| 2024-05 | $29.62 | $28.16 | $1.46 | 2,204,225.0 | +2.57% |
| 2024-04 | $29.98 | $27.36 | $2.62 | 3,189,418.0 | -5.28% |
| 2024-03 | $30.10 | $27.08 | $3.02 | 2,167,418.0 | +9.39% |
| 2024-02 | $28.01 | $26.05 | $1.96 | 2,491,877.0 | +2.78% |
| 2024-01 | $27.19 | $26.12 | $1.07 | 2,070,931.0 | +0.00% |
Allianz SE ADR Storia dei prezzi delle azioni (ALIZY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $24.13 | $22.91 | $1.22 | 1,222,673.0 | -0.25% |
| 2023-09 | $24.94 | $23.54 | $1.40 | 2,181,267.0 | -2.10% |
| 2023-08 | $24.72 | $23.01 | $1.71 | 2,713,393.0 | +1.76% |
| 2023-07 | $24.20 | $21.93 | $2.27 | 1,785,553.0 | +2.80% |
| 2023-06 | $23.34 | $21.69 | $1.65 | 3,120,388.0 | +8.61% |
| 2023-05 | $25.13 | $21.13 | $4.00 | 2,877,276.0 | -14.58% |
| 2023-04 | $25.07 | $22.55 | $2.52 | 2,176,972.0 | +8.59% |
| 2023-03 | $23.85 | $21.27 | $2.59 | 4,431,149.0 | -1.58% |
| 2023-02 | $24.38 | $22.65 | $1.73 | 1,918,494.0 | -1.72% |
| 2023-01 | $24.22 | $21.52 | $2.70 | 3,319,013.0 | +11.10% |
27.14%
1.66%
Capitalizzazione:
|
Volume (24 ore):