Allianz SE (ALV)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
106.168 |
0,06%
|
262,50
|
261,10
|
264,20
|
263,65
|
16/07/2024 |
0 |
-0,60%
|
264,70
|
262,40
|
264,70
|
263,70
|
04/07/2024 |
62.069 |
0,79%
|
260,10
|
259,90
|
261,90
|
261,60
|
03/07/2024 |
167.285 |
0,60%
|
259,00
|
257,50
|
259,90
|
260,00
|
02/07/2024 |
160.456 |
-1,56%
|
261,80
|
256,50
|
261,80
|
258,70
|
01/07/2024 |
166.249 |
1,49%
|
262,70
|
260,40
|
263,50
|
262,80
|
28/06/2024 |
136.060 |
0,23%
|
260,90
|
258,40
|
262,30
|
259,50
|
27/06/2024 |
264.339 |
-0,02%
|
259,80
|
258,55
|
260,80
|
259,40
|
26/06/2024 |
143.049 |
-0,54%
|
260,70
|
257,50
|
260,95
|
259,10
|
25/06/2024 |
133.018 |
-0,31%
|
261,40
|
260,10
|
262,20
|
260,20
|
24/06/2024 |
163.541 |
0,58%
|
260,20
|
258,40
|
261,25
|
261,50
|
21/06/2024 |
179.803 |
0,04%
|
260,25
|
258,00
|
261,30
|
260,00
|
20/06/2024 |
160.650 |
0,70%
|
259,20
|
258,10
|
260,40
|
260,00
|
19/06/2024 |
112.011 |
0,70%
|
258,80
|
256,80
|
259,05
|
258,20
|
18/06/2024 |
145.070 |
0,29%
|
257,50
|
255,75
|
257,65
|
256,40
|
17/06/2024 |
152.977 |
0,79%
|
254,00
|
253,20
|
255,75
|
255,60
|
14/06/2024 |
321.931 |
-1,34%
|
256,95
|
251,80
|
258,10
|
253,40
|
13/06/2024 |
188.075 |
-1,54%
|
260,20
|
256,35
|
260,70
|
256,30
|
12/06/2024 |
177.992 |
1,25%
|
258,50
|
257,15
|
260,35
|
259,70
|
11/06/2024 |
136.939 |
-1,20%
|
259,70
|
255,30
|
260,60
|
256,10
|
10/06/2024 |
152.009 |
-1,03%
|
260,70
|
258,60
|
261,15
|
259,20
|
07/06/2024 |
135.738 |
-1,04%
|
263,90
|
260,00
|
264,45
|
261,50
|
06/06/2024 |
136.507 |
0,51%
|
262,00
|
261,30
|
264,50
|
263,90
|
05/06/2024 |
162.094 |
0,04%
|
263,20
|
261,00
|
263,90
|
262,55
|
04/06/2024 |
290.389 |
-3,07%
|
268,60
|
260,15
|
268,70
|
262,00
|
03/06/2024 |
196.433 |
1,18%
|
268,80
|
268,50
|
271,25
|
270,80
|
31/05/2024 |
155.307 |
0,73%
|
266,60
|
266,00
|
268,25
|
267,65
|
30/05/2024 |
133.769 |
0,91%
|
263,80
|
263,80
|
265,80
|
265,70
|
29/05/2024 |
142.718 |
-0,62%
|
265,00
|
262,85
|
265,40
|
263,90
|
28/05/2024 |
149.004 |
0,00%
|
266,40
|
264,30
|
267,30
|
265,90
|
27/05/2024 |
72.443 |
0,19%
|
265,70
|
264,50
|
266,45
|
265,90
|
24/05/2024 |
111.119 |
0,44%
|
261,20
|
260,90
|
265,50
|
265,40
|
23/05/2024 |
139.507 |
-1,03%
|
266,80
|
263,80
|
267,20
|
264,00
|
22/05/2024 |
71.938 |
-0,23%
|
266,70
|
266,50
|
267,85
|
266,60
|
21/05/2024 |
97.576 |
-0,21%
|
267,25
|
265,20
|
267,80
|
267,20
|
20/05/2024 |
78.265 |
0,28%
|
267,70
|
267,10
|
268,40
|
267,80
|
17/05/2024 |
191.217 |
0,77%
|
266,10
|
265,90
|
267,80
|
267,05
|
16/05/2024 |
274.710 |
1,10%
|
264,40
|
263,30
|
268,40
|
266,30
|
15/05/2024 |
283.590 |
-0,66%
|
263,20
|
259,60
|
264,30
|
263,30
|
14/05/2024 |
232.888 |
-0,15%
|
265,70
|
263,50
|
265,75
|
265,40
|
13/05/2024 |
157.459 |
0,25%
|
265,50
|
264,70
|
266,85
|
265,80
|
10/05/2024 |
202.458 |
0,86%
|
265,30
|
264,40
|
267,30
|
265,50
|
09/05/2024 |
203.661 |
-3,98%
|
270,40
|
260,55
|
270,40
|
263,25
|
08/05/2024 |
241.727 |
0,26%
|
273,40
|
272,90
|
275,50
|
273,60
|
07/05/2024 |
228.402 |
1,22%
|
270,70
|
269,70
|
273,25
|
272,90
|
06/05/2024 |
182.248 |
2,12%
|
265,50
|
265,10
|
269,60
|
269,60
|
03/05/2024 |
197.480 |
-1,23%
|
269,40
|
262,70
|
269,50
|
264,20
|
02/05/2024 |
334.497 |
0,45%
|
269,00
|
266,70
|
269,10
|
267,40
|
01/05/2024 |
0 |
-0,08%
|
267,60
|
266,00
|
268,20
|
266,60
|
30/04/2024 |
196.836 |
-0,08%
|
267,60
|
266,00
|
268,20
|
266,60
|
29/04/2024 |
131.978 |
0,32%
|
267,20
|
266,05
|
267,85
|
266,30
|
26/04/2024 |
222.934 |
1,16%
|
264,90
|
262,65
|
265,80
|
265,50
|
25/04/2024 |
235.947 |
-1,22%
|
267,20
|
260,50
|
267,20
|
262,70
|
24/04/2024 |
244.009 |
-1,24%
|
269,60
|
265,30
|
270,30
|
266,70
|
23/04/2024 |
232.562 |
1,50%
|
268,20
|
267,10
|
270,30
|
270,50
|
22/04/2024 |
182.572 |
1,31%
|
265,80
|
264,30
|
268,00
|
266,70
|
19/04/2024 |
225.687 |
0,31%
|
260,80
|
259,80
|
263,50
|
263,20
|
18/04/2024 |
257.050 |
0,12%
|
261,60
|
260,30
|
262,90
|
262,00
|
17/04/2024 |
264.588 |
0,95%
|
259,10
|
258,90
|
263,90
|
261,40
|
16/04/2024 |
257.417 |
-1,65%
|
259,10
|
258,80
|
261,80
|
259,00
|
15/04/2024 |
226.316 |
0,84%
|
264,10
|
262,95
|
265,55
|
264,00
|
12/04/2024 |
201.724 |
0,19%
|
263,40
|
261,10
|
264,55
|
262,00
|
11/04/2024 |
218.972 |
-1,01%
|
263,30
|
259,20
|
264,10
|
261,00
|
10/04/2024 |
166.711 |
-0,27%
|
265,10
|
261,35
|
265,60
|
263,40
|
09/04/2024 |
205.897 |
-1,62%
|
268,20
|
263,60
|
268,50
|
264,00
|
08/04/2024 |
244.407 |
0,00%
|
266,70
|
266,00
|
269,70
|
268,50
|
05/04/2024 |
215.870 |
-1,50%
|
269,00
|
267,00
|
270,20
|
268,50
|
04/04/2024 |
209.260 |
-0,75%
|
274,20
|
272,20
|
275,10
|
272,60
|
03/04/2024 |
282.159 |
0,22%
|
274,60
|
273,80
|
276,40
|
274,40
|
02/04/2024 |
372.241 |
-1,42%
|
278,00
|
272,25
|
280,00
|
273,90
|
01/04/2024 |
0 |
0,11%
|
277,05
|
276,50
|
278,10
|
277,80
|
28/03/2024 |
248.855 |
0,11%
|
277,05
|
276,50
|
278,10
|
277,80
|
27/03/2024 |
246.238 |
0,13%
|
276,95
|
276,325
|
278,475
|
277,45
|
26/03/2024 |
219.897 |
0,49%
|
275,625
|
275,50
|
278,15
|
277,00
|
25/03/2024 |
227.827 |
1,25%
|
272,00
|
271,90
|
276,15
|
275,20
|
22/03/2024 |
220.819 |
-0,53%
|
273,50
|
271,50
|
273,975
|
271,85
|
21/03/2024 |
255.181 |
0,87%
|
271,95
|
270,20
|
273,775
|
272,90
|
20/03/2024 |
152.852 |
-0,24%
|
270,65
|
269,60
|
271,20
|
270,55
|
19/03/2024 |
178.340 |
1,78%
|
266,35
|
265,70
|
271,30
|
271,05
|
18/03/2024 |
138.474 |
-0,15%
|
265,40
|
264,95
|
266,65
|
266,20
|
15/03/2024 |
270.909 |
0,88%
|
264,80
|
263,60
|
267,75
|
266,60
|
14/03/2024 |
165.401 |
-0,30%
|
265,65
|
262,70
|
265,65
|
264,60
|
13/03/2024 |
187.669 |
0,53%
|
264,00
|
263,40
|
266,30
|
265,45
|
12/03/2024 |
199.256 |
1,41%
|
260,95
|
259,925
|
264,05
|
263,85
|
11/03/2024 |
236.518 |
0,44%
|
257,75
|
256,60
|
260,25
|
260,25
|
08/03/2024 |
164.388 |
1,09%
|
257,05
|
256,60
|
259,275
|
258,80
|
07/03/2024 |
235.862 |
0,55%
|
254,45
|
254,45
|
256,40
|
256,00
|
06/03/2024 |
284.776 |
0,25%
|
254,20
|
253,70
|
255,55
|
254,60
|
05/03/2024 |
246.355 |
1,07%
|
252,15
|
251,20
|
254,05
|
254,45
|
04/03/2024 |
228.235 |
0,20%
|
251,975
|
251,00
|
252,45
|
252,00
|
01/03/2024 |
327.299 |
-0,63%
|
254,40
|
251,075
|
254,85
|
251,80
|
29/02/2024 |
261.289 |
1,93%
|
249,00
|
249,00
|
253,70
|
253,40
|
28/02/2024 |
229.025 |
0,37%
|
249,30
|
248,05
|
249,375
|
248,60
|
27/02/2024 |
254.629 |
0,82%
|
245,70
|
244,15
|
247,725
|
247,675
|
26/02/2024 |
321.806 |
-0,60%
|
247,45
|
245,425
|
248,90
|
245,65
|
23/02/2024 |
637.378 |
-3,22%
|
253,00
|
245,50
|
253,00
|
246,50
|
22/02/2024 |
331.669 |
1,63%
|
252,80
|
252,70
|
256,025
|
255,10
|
21/02/2024 |
183.405 |
0,64%
|
249,60
|
248,70
|
251,875
|
251,00
|
20/02/2024 |
119.971 |
0,32%
|
248,30
|
247,85
|
249,65
|
249,40
|
19/02/2024 |
147.510 |
0,69%
|
247,20
|
246,95
|
248,925
|
248,60
|