Allianz Technology Trust PLC (ATT)

ATT
🏛️ Royaume-Uni →
493.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 303.96 308.04 300.50 303.50 0.2M
2023-12-28 299.84 305.00 297.50 305.00 0.9M
2023-12-27 302.00 305.00 296.50 301.50 0.4M
2023-12-22 300.45 302.00 296.00 300.50 0.2M
2023-12-21 296.00 303.50 296.00 301.50 0.5M
2023-12-20 299.50 304.00 295.50 304.00 0.7M
2023-12-19 295.00 300.00 294.97 296.00 0.5M
2023-12-18 300.11 301.37 294.50 297.50 1.3M
2023-12-15 293.66 301.00 290.50 301.00 1.5M
2023-12-14 295.00 297.35 290.00 291.50 0.9M
2023-12-13 290.00 294.50 285.00 291.00 0.7M
2023-12-12 286.50 289.00 280.50 289.00 1.2M
2023-12-11 282.00 286.50 281.88 285.00 1.0M
2023-12-08 281.60 285.00 279.98 282.50 0.3M
2023-12-07 283.57 283.67 278.10 279.00 0.4M
2023-12-06 281.44 284.00 278.92 280.50 0.4M
2023-12-05 278.93 283.00 277.44 279.50 0.7M
2023-12-04 281.21 284.00 277.82 279.00 0.6M
2023-12-01 285.00 285.00 280.98 282.00 0.5M
2023-11-30 284.50 285.00 279.00 282.00 0.7M
2023-11-29 278.00 283.50 277.00 282.50 0.6M
2023-11-28 283.73 285.00 278.31 281.00 0.5M
2023-11-27 283.00 284.50 277.00 282.00 1.3M
2023-11-24 283.22 284.00 278.00 278.00 0.6M
2023-11-23 284.50 284.65 280.50 282.00 0.7M
2023-11-22 279.23 284.00 277.83 283.50 1.4M
2023-11-21 282.15 284.50 278.00 278.00 0.8M
2023-11-20 278.00 282.50 278.00 282.50 0.9M
2023-11-17 283.00 283.00 278.00 278.00 0.6M
2023-11-16 285.00 285.00 278.00 279.00 0.5M
2023-11-15 280.00 285.50 278.50 283.00 1.4M
2023-11-14 275.00 280.00 272.88 280.00 1.0M
2023-11-13 271.65 275.00 270.00 274.00 0.7M
2023-11-10 266.09 274.00 264.12 274.00 0.7M
2023-11-09 272.00 272.00 264.50 272.00 0.9M
2023-11-08 266.50 271.00 265.85 266.50 0.8M
2023-11-07 263.50 268.00 259.90 267.50 1.1M
2023-11-06 260.20 264.00 260.20 262.50 0.9M
2023-11-03 259.00 260.50 255.80 260.00 0.9M
2023-11-02 251.00 259.00 246.00 259.00 1.1M
2023-11-01 244.54 250.24 244.54 248.50 0.5M
2023-10-31 251.00 251.00 244.06 246.00 0.4M
2023-10-30 243.56 250.50 243.56 248.00 0.8M
2023-10-27 243.00 250.00 243.00 246.00 0.5M
2023-10-26 248.00 249.00 242.68 246.00 1.2M
2023-10-25 252.43 256.50 250.37 252.00 0.8M
2023-10-24 251.50 256.50 250.50 255.50 0.7M
2023-10-23 256.50 259.50 247.78 251.50 0.4M
2023-10-20 260.31 263.00 251.50 254.00 1.9M
2023-10-19 260.50 263.00 257.65 262.00 0.7M
2023-10-18 263.78 267.50 259.50 262.50 0.7M
2023-10-17 267.50 267.50 260.00 263.00 0.5M
2023-10-16 264.50 266.00 260.00 266.00 0.8M
2023-10-13 264.00 267.50 262.00 262.00 0.5M
2023-10-12 267.00 270.50 265.00 269.00 0.6M
2023-10-11 261.57 267.50 260.50 267.50 0.8M
2023-10-10 265.00 266.00 262.44 265.00 0.3M
2023-10-09 259.50 263.24 259.00 260.00 0.7M
2023-10-06 263.00 263.00 255.50 259.50 0.3M
2023-10-05 254.00 261.50 254.00 257.00 0.7M
2023-10-04 257.81 260.68 254.75 257.00 0.6M
2023-10-03 262.50 265.50 257.50 257.50 0.3M
2023-10-02 264.00 264.50 259.00 262.50 1.0M
2023-09-29 256.90 264.50 256.90 261.50 0.5M
2023-09-28 262.00 262.00 255.00 259.00 0.4M
2023-09-27 258.00 261.00 256.71 259.00 0.4M
2023-09-26 262.00 263.00 257.65 258.00 0.4M
2023-09-25 258.50 263.50 258.00 260.50 0.4M
2023-09-22 264.03 264.07 258.00 262.00 0.6M
2023-09-21 268.00 268.00 262.50 264.50 2.1M
2023-09-20 263.20 266.50 263.20 265.00 0.7M
2023-09-19 268.00 268.00 261.50 262.00 0.4M
2023-09-18 264.00 268.00 260.90 265.00 0.5M
2023-09-15 266.50 273.50 265.00 265.00 0.5M
2023-09-14 266.50 274.00 264.00 274.00 0.6M
2023-09-13 272.00 272.00 264.00 265.50 0.4M
2023-09-12 273.00 273.00 267.50 267.50 0.3M
2023-09-11 265.00 269.50 263.50 269.50 0.8M
2023-09-08 263.70 269.00 262.50 267.00 0.3M
2023-09-07 265.00 270.00 265.00 266.00 0.3M
2023-09-06 267.19 272.50 266.31 269.00 0.3M
2023-09-05 269.00 272.00 267.80 271.00 0.4M
2023-09-04 270.00 271.50 265.50 270.00 0.4M
2023-09-01 268.50 270.00 265.50 269.00 0.3M
2023-08-31 265.50 269.50 265.50 269.50 0.5M
2023-08-30 265.00 266.00 261.50 265.50 0.8M
2023-08-29 256.50 264.00 256.50 262.50 0.8M
2023-08-25 259.81 262.00 254.00 254.00 0.5M
2023-08-24 262.50 267.72 258.50 258.50 0.7M
2023-08-23 258.87 260.20 255.00 259.50 0.4M
2023-08-22 256.00 260.00 253.34 256.50 0.4M
2023-08-21 252.00 254.50 249.50 251.50 0.4M
2023-08-18 252.96 252.96 246.00 249.00 0.6M
2023-08-17 257.50 259.30 251.50 252.00 0.5M
2023-08-16 257.50 259.86 256.00 258.50 0.4M
2023-08-15 255.00 261.50 255.00 259.50 0.7M
2023-08-14 257.00 261.50 255.50 258.00 0.6M
2023-08-11 261.40 262.50 256.00 257.50 0.4M
2023-08-10 262.88 264.00 258.00 259.00 0.4M
2023-08-09 265.00 265.00 257.50 260.00 0.4M
2023-08-08 266.38 267.50 258.00 258.50 0.6M
2023-08-07 266.00 266.00 262.00 262.50 0.4M
2023-08-04 268.20 269.78 264.00 266.50 0.4M
2023-08-03 268.32 272.00 263.50 265.50 0.5M
2023-08-02 270.00 273.00 266.50 267.00 0.5M
2023-08-01 274.92 277.00 273.00 273.50 1.2M
2023-07-31 271.81 275.50 269.50 274.00 0.6M
2023-07-28 273.50 274.00 267.80 272.50 0.3M
2023-07-27 268.83 274.24 267.22 274.00 0.7M
2023-07-26 269.43 271.00 262.50 266.50 0.7M
2023-07-25 268.42 270.50 262.50 270.00 1.2M
2023-07-24 265.90 269.90 264.50 266.50 0.8M
2023-07-21 269.43 273.50 265.00 267.50 0.4M
2023-07-20 273.00 273.73 268.79 271.00 0.9M
2023-07-19 267.50 273.50 266.14 273.50 0.9M
2023-07-18 266.50 266.50 259.00 262.00 0.4M
2023-07-17 264.88 266.00 258.50 262.00 0.7M
2023-07-14 263.67 266.00 261.00 264.00 0.6M
2023-07-13 261.00 263.00 255.50 263.00 0.6M
2023-07-12 259.50 260.50 253.00 258.50 0.4M
2023-07-11 259.50 259.50 254.00 256.50 0.5M
2023-07-10 254.48 257.50 251.00 254.50 0.5M
2023-07-07 254.00 259.50 254.00 257.50 1.0M
2023-07-06 263.00 263.00 254.00 254.00 0.6M
2023-07-05 260.00 263.50 250.00 262.00 1.0M
2023-07-04 261.48 263.50 260.75 261.00 2.3M
2023-07-03 263.50 263.50 260.50 262.50 0.7M
2023-06-30 262.00 264.00 261.70 262.00 0.7M
2023-06-29 263.50 263.50 255.00 263.50 0.9M
2023-06-28 256.46 263.50 254.30 263.00 0.9M
2023-06-27 265.00 265.00 250.00 252.00 0.6M
2023-06-26 253.50 258.00 249.50 255.50 1.5M
2023-06-23 255.00 258.60 252.00 252.00 0.6M
2023-06-22 264.00 264.00 253.00 258.50 0.5M
2023-06-21 262.50 263.50 256.00 256.00 0.4M
2023-06-20 260.00 265.00 259.00 263.00 0.7M
2023-06-19 266.10 266.90 261.00 263.50 0.3M
2023-06-16 263.75 269.00 263.74 265.50 0.9M
2023-06-15 268.00 268.00 262.00 266.00 0.6M
2023-06-14 266.26 268.55 263.95 267.50 1.2M
2023-06-13 264.55 268.15 262.00 266.00 0.9M
2023-06-12 261.50 263.00 260.16 263.00 1.2M
2023-06-09 260.13 261.50 256.50 260.00 0.6M
2023-06-08 260.50 264.50 257.50 257.50 0.8M
2023-06-07 268.50 269.00 262.98 263.00 0.5M
2023-06-06 268.83 269.70 265.00 265.50 1.3M
2023-06-05 264.01 269.00 263.20 266.00 1.7M
2023-06-02 258.07 264.48 257.29 260.00 1.2M
2023-06-01 257.77 261.54 253.00 258.50 1.0M
2023-05-31 261.29 262.50 256.00 256.00 0.8M
2023-05-30 256.20 265.50 254.10 261.00 1.4M
2023-05-26 251.09 258.00 249.31 256.00 1.2M
2023-05-25 242.50 251.50 241.50 251.50 1.2M
2023-05-24 243.78 245.00 238.13 238.50 0.6M
2023-05-23 243.25 248.62 242.50 245.00 0.7M
2023-05-22 247.50 248.00 242.50 248.00 0.5M
2023-05-19 244.25 247.50 238.50 245.50 0.8M
2023-05-18 235.75 244.00 233.00 244.00 0.6M
2023-05-17 228.60 235.00 227.50 235.00 0.4M
2023-05-16 231.75 234.83 228.00 234.00 0.5M
2023-05-15 232.25 233.50 226.50 230.00 0.4M
2023-05-12 224.00 232.50 224.00 230.00 1.0M
2023-05-11 224.00 232.50 224.00 232.50 0.5M
2023-05-10 227.50 231.00 223.50 228.50 0.5M
2023-05-09 218.00 230.69 218.00 227.00 0.6M
2023-05-05 220.54 227.50 220.54 227.50 0.4M
2023-05-04 222.00 229.50 220.00 224.00 0.6M
2023-05-03 226.36 229.00 225.00 227.00 0.6M
2023-05-02 226.50 230.00 223.50 225.00 1.0M
2023-04-28 225.95 226.50 222.50 225.00 0.9M
2023-04-27 221.97 225.78 221.38 221.50 0.8M
2023-04-26 222.61 224.50 218.45 221.00 0.5M
2023-04-25 221.75 223.00 220.26 222.50 1.4M
2023-04-24 227.50 228.00 221.50 221.50 0.8M
2023-04-21 225.00 228.50 224.50 228.50 0.6M
2023-04-20 228.25 229.50 225.50 228.50 1.0M
2023-04-19 225.99 230.00 225.50 228.00 0.6M
2023-04-18 227.70 229.30 225.47 229.00 1.5M
2023-04-17 226.00 229.50 224.50 227.00 0.6M
2023-04-14 226.50 230.50 224.50 225.00 0.5M
2023-04-13 229.00 229.50 222.08 226.00 0.6M
2023-04-12 223.73 228.00 221.00 225.00 0.9M
2023-04-11 223.00 227.00 223.00 223.00 0.5M
2023-04-06 219.00 224.50 219.00 224.50 1.1M
2023-04-05 222.05 224.67 221.00 222.50 1.3M
2023-04-04 230.20 231.50 224.00 224.00 1.0M
2023-04-03 229.78 233.00 227.00 228.00 1.3M
2023-03-31 230.00 232.50 222.00 230.50 0.9M
2023-03-30 226.00 230.50 222.00 229.00 1.1M
2023-03-29 226.00 226.00 219.38 224.00 1.3M
2023-03-28 222.50 225.00 217.50 218.00 1.3M
2023-03-27 224.50 228.50 221.50 223.50 2.3M
2023-03-24 221.36 224.00 220.60 222.50 1.5M
2023-03-23 224.00 226.00 218.50 223.00 1.2M
2023-03-22 217.13 223.50 217.00 222.50 1.4M
2023-03-21 215.00 221.50 215.00 221.50 2.0M
2023-03-20 212.30 219.00 210.50 216.00 1.8M
2023-03-17 220.34 223.68 217.00 219.00 1.6M
2023-03-16 220.35 221.50 213.48 219.00 1.2M
2023-03-15 216.82 219.00 209.50 215.00 1.1M
2023-03-14 208.94 217.00 207.00 216.50 1.4M
2023-03-13 218.00 218.00 206.42 211.00 1.0M
2023-03-10 218.50 220.00 211.57 214.50 1.9M
2023-03-09 225.50 228.00 220.50 224.50 1.1M
2023-03-08 224.11 228.50 223.50 226.00 0.7M
2023-03-07 229.50 230.00 225.00 226.00 0.7M
2023-03-06 220.50 229.50 220.50 229.50 1.0M
2023-03-03 224.00 226.50 223.50 225.50 0.9M
2023-03-02 221.75 225.50 213.10 223.00 1.5M
2023-03-01 221.50 227.00 221.50 222.00 0.7M
2023-02-28 219.50 227.00 219.50 224.50 0.8M
2023-02-27 220.50 227.50 220.50 225.50 0.5M
2023-02-24 223.17 228.50 221.13 223.50 0.5M
2023-02-23 222.50 227.50 222.50 224.50 0.9M
2023-02-22 224.00 225.00 220.01 223.00 1.2M
2023-02-21 227.38 230.50 222.75 225.00 0.7M
2023-02-20 227.88 231.50 227.50 230.00 0.4M
2023-02-17 238.00 238.00 226.50 229.00 1.7M
2023-02-16 239.50 241.00 233.00 238.00 0.9M
2023-02-15 227.80 237.00 227.50 236.50 0.7M
2023-02-14 235.00 235.00 230.00 231.00 0.8M
2023-02-13 232.97 235.00 229.60 234.00 0.9M
2023-02-10 234.14 236.00 227.00 231.00 0.8M
2023-02-09 233.00 239.00 232.83 234.50 1.0M
2023-02-08 237.58 239.00 232.50 235.00 1.2M
2023-02-07 236.21 239.00 230.00 234.00 1.0M
2023-02-06 235.88 238.50 230.50 234.50 1.0M
2023-02-03 237.50 238.50 230.69 237.00 1.0M
2023-02-02 223.88 238.50 221.50 238.50 1.5M
2023-02-01 216.00 222.00 216.00 222.00 1.3M
2023-01-31 218.50 221.00 213.00 219.50 1.2M
2023-01-30 220.73 222.00 215.84 219.00 0.8M
2023-01-27 216.50 222.00 216.50 222.00 1.1M
2023-01-26 216.00 219.55 214.00 218.00 1.6M
2023-01-25 219.23 220.00 210.50 213.50 0.4M
2023-01-24 215.00 221.00 215.00 219.50 1.1M
2023-01-23 209.46 217.00 206.04 217.00 1.4M
2023-01-20 205.50 210.50 205.00 210.50 0.9M
2023-01-19 210.00 211.50 204.50 206.00 0.9M
2023-01-18 211.50 214.00 210.00 211.50 0.6M
2023-01-17 211.20 214.50 210.22 213.00 1.1M
2023-01-16 213.50 215.00 210.48 213.00 0.7M
2023-01-13 213.35 213.50 210.50 211.00 0.7M
2023-01-12 210.90 213.02 207.00 211.50 3.8M
2023-01-11 209.50 210.50 206.50 210.50 1.2M
2023-01-10 203.06 207.50 202.90 206.00 1.1M
2023-01-09 205.27 211.00 203.00 208.50 0.7M
2023-01-06 207.52 209.50 202.24 206.00 1.0M
2023-01-05 209.40 211.00 205.00 206.50 0.4M
2023-01-04 206.50 210.00 206.50 208.50 0.5M
2023-01-03 209.40 215.50 205.50 207.00 0.6M