Allianz SE (ALV)
Exportar para Excel
1 2 3 4 5 > >> |
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
|
16/02/2024 |
249.461 |
0,54%
|
246,60
|
246,60
|
249,50
|
247,10
|
15/02/2024 |
217.799 |
0,55%
|
244,55
|
243,80
|
246,75
|
246,00
|
14/02/2024 |
281.104 |
-0,41%
|
245,50
|
244,525
|
246,50
|
244,60
|
13/02/2024 |
182.237 |
-0,08%
|
245,40
|
245,125
|
247,50
|
245,70
|
12/02/2024 |
153.031 |
1,24%
|
243,50
|
242,30
|
245,975
|
245,90
|
09/02/2024 |
196.046 |
-0,35%
|
244,00
|
241,10
|
244,25
|
243,00
|
08/02/2024 |
194.718 |
-0,65%
|
246,75
|
243,80
|
246,85
|
243,85
|
07/02/2024 |
182.348 |
-1,03%
|
247,60
|
245,075
|
248,45
|
245,25
|
06/02/2024 |
186.089 |
1,31%
|
246,20
|
245,70
|
247,95
|
248,10
|
05/02/2024 |
229.392 |
0,02%
|
245,75
|
244,125
|
246,60
|
245,40
|
02/02/2024 |
169.984 |
0,39%
|
246,90
|
243,70
|
246,90
|
245,90
|
01/02/2024 |
127.012 |
-1,03%
|
247,05
|
244,45
|
247,85
|
244,95
|
31/01/2024 |
202.872 |
0,16%
|
249,20
|
247,10
|
250,25
|
247,80
|
30/01/2024 |
144.196 |
0,39%
|
246,70
|
246,40
|
248,15
|
247,60
|
29/01/2024 |
195.296 |
-0,41%
|
248,225
|
245,55
|
248,50
|
246,65
|
26/01/2024 |
127.250 |
0,42%
|
247,05
|
246,65
|
248,55
|
247,675
|
25/01/2024 |
194.327 |
-0,54%
|
248,90
|
245,25
|
248,925
|
246,85
|
24/01/2024 |
174.821 |
1,35%
|
243,75
|
243,25
|
248,35
|
248,50
|
23/01/2024 |
198.722 |
-1,64%
|
249,85
|
244,725
|
250,35
|
245,40
|
22/01/2024 |
148.496 |
1,48%
|
249,15
|
247,40
|
249,70
|
249,85
|
19/01/2024 |
204.838 |
0,90%
|
244,95
|
244,85
|
249,10
|
247,15
|
18/01/2024 |
227.150 |
0,47%
|
244,00
|
242,75
|
245,50
|
245,35
|
17/01/2024 |
259.446 |
0,95%
|
244,45
|
241,40
|
244,50
|
244,85
|
16/01/2024 |
159.973 |
0,42%
|
242,175
|
240,10
|
242,725
|
242,65
|
15/01/2024 |
89.551 |
0,15%
|
242,35
|
240,975
|
242,80
|
241,80
|
12/01/2024 |
164.416 |
0,96%
|
241,00
|
240,60
|
242,80
|
241,70
|
11/01/2024 |
190.808 |
-1,13%
|
243,35
|
239,225
|
244,05
|
239,65
|
10/01/2024 |
164.172 |
-0,72%
|
243,375
|
242,075
|
243,90
|
242,20
|
09/01/2024 |
174.299 |
-0,27%
|
244,90
|
242,05
|
245,10
|
243,95
|
08/01/2024 |
121.899 |
0,27%
|
243,90
|
242,075
|
244,95
|
244,55
|
05/01/2024 |
176.096 |
-0,57%
|
244,20
|
241,95
|
245,00
|
243,90
|
04/01/2024 |
142.463 |
1,32%
|
243,20
|
243,05
|
245,45
|
245,50
|
03/01/2024 |
157.995 |
-0,84%
|
246,30
|
241,85
|
247,225
|
242,55
|
02/01/2024 |
205.096 |
1,03%
|
242,775
|
242,70
|
246,60
|
244,60
|
29/12/2023 |
60.538 |
0,58%
|
240,875
|
240,825
|
242,50
|
242,10
|
28/12/2023 |
128.821 |
-0,49%
|
242,20
|
240,55
|
242,70
|
240,65
|
27/12/2023 |
105.862 |
-0,26%
|
242,15
|
241,00
|
242,55
|
241,70
|
26/12/2023 |
129.507 |
0,29%
|
242,30
|
241,775
|
242,95
|
242,60
|
22/12/2023 |
129.507 |
0,29%
|
242,30
|
241,775
|
242,95
|
242,60
|
21/12/2023 |
154.342 |
-0,39%
|
242,45
|
241,25
|
243,25
|
241,65
|
20/12/2023 |
231.495 |
-0,21%
|
242,95
|
241,75
|
243,50
|
242,25
|
19/12/2023 |
239.890 |
0,73%
|
240,95
|
239,95
|
243,35
|
242,50
|
18/12/2023 |
195.501 |
-0,02%
|
240,50
|
240,30
|
242,00
|
240,70
|
15/12/2023 |
311.430 |
0,42%
|
240,05
|
239,40
|
242,75
|
240,75
|
14/12/2023 |
412.128 |
-2,49%
|
243,80
|
238,05
|
244,525
|
239,00
|
13/12/2023 |
175.226 |
-0,08%
|
245,55
|
244,75
|
246,05
|
244,95
|
12/12/2023 |
233.544 |
0,04%
|
244,65
|
243,75
|
246,275
|
245,50
|
11/12/2023 |
205.117 |
0,83%
|
243,75
|
243,175
|
245,45
|
245,40
|
08/12/2023 |
255.801 |
0,64%
|
242,825
|
241,50
|
243,65
|
243,80
|
07/12/2023 |
262.417 |
0,42%
|
241,00
|
240,20
|
243,25
|
242,15
|
06/12/2023 |
318.829 |
1,07%
|
239,25
|
239,10
|
242,05
|
240,95
|