Este website utiliza cookies (identificadores de sessão) para ter uma melhor experiência de navegação, utilização e para personalizar o conteúdo e anúncios disponibilizados. Clique aqui para obter mais informação sobre a utilização dos cookies e alterar os parâmetros de gestão de cookies.

Cookies Essenciais

  • Essenciais

  • Analíticos

  • Funcionalidade

  • Remarketing

Cookies Essenciais

São necessárias para otimizar a navegação e aceder a certas áreas e funcionalidades do website (acesso a áreas seguras do website através de um início de sessão). Estes Cookies estão sempre ativados.

Estes Cookies estão sempre Activos

Allianz (ALV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
08-02-2023 100.259 0,61% 221,35 219,90 221,875 221,05
07-02-2023 798.192 0,05% 220,00 218,75 220,00 219,40
06-02-2023 854.768 -0,66% 220,30 218,30 220,60 219,30
03-02-2023 919.007 -0,43% 220,50 219,60 220,90 220,75
02-02-2023 1.109.547 0,32% 220,95 220,50 223,00 221,70
01-02-2023 914.701 0,82% 219,40 218,75 221,05 221,00
31-01-2023 959.032 -0,97% 221,55 218,50 221,60 219,20
30-01-2023 933.703 -0,14% 221,20 218,85 221,65 221,35
27-01-2023 842.482 0,02% 222,00 221,15 222,50 221,65
26-01-2023 867.024 -0,05% 222,25 221,35 222,70 221,60
25-01-2023 685.940 0,45% 221,25 219,95 221,95 221,70
24-01-2023 737.719 0,27% 220,50 220,15 221,15 220,70
23-01-2023 713.294 -0,14% 220,90 218,80 221,85 220,10
20-01-2023 1.283.882 1,52% 218,90 217,90 220,60 220,40
19-01-2023 1.044.193 -0,91% 217,10 217,00 219,00 217,10
18-01-2023 736.325 0,05% 219,05 218,20 219,55 219,10
17-01-2023 806.713 0,00% 219,50 217,95 219,60 219,00
16-01-2023 937.047 0,57% 218,45 218,15 220,10 219,00
13-01-2023 1.076.232 0,02% 217,75 216,85 219,30 217,75
12-01-2023 1.016.058 1,07% 216,30 215,20 218,15 217,70
11-01-2023 922.664 -0,42% 217,10 214,20 217,10 215,40
10-01-2023 837.089 1,24% 213,70 213,60 216,30 216,30
09-01-2023 1.123.011 0,87% 213,05 212,80 215,15 213,65
06-01-2023 829.185 1,07% 210,00 209,10 211,80 211,80
05-01-2023 753.061 -0,92% 210,80 208,75 211,05 209,55
04-01-2023 1.561.576 3,07% 205,60 205,55 211,65 211,50
03-01-2023 747.880 1,06% 202,35 202,30 205,95 205,20
02-01-2023 513.902 1,07% 201,50 200,70 203,20 203,05
30-12-2022 406.135 -1,38% 202,05 200,90 202,65 200,90
29-12-2022 430.226 0,77% 200,85 200,70 203,70 203,70
28-12-2022 359.995 -0,44% 203,60 202,15 203,75 202,15
27-12-2022 309.934 0,42% 203,80 202,50 203,80 203,05
23-12-2022 338.205 -0,17% 203,10 201,45 203,20 202,20
22-12-2022 558.340 -0,57% 204,00 201,95 205,40 202,55
21-12-2022 634.649 1,85% 200,20 199,70 204,00 203,70
20-12-2022 586.654 0,34% 198,56 198,00 201,50 200,00
19-12-2022 688.093 0,74% 198,36 198,12 200,05 199,32
16-12-2022 2.387.673 -0,50% 199,00 197,30 199,78 197,86
15-12-2022 1.594.215 -2,52% 203,00 198,48 203,80 198,86
14-12-2022 969.573 -0,71% 205,20 203,25 205,20 204,00
13-12-2022 1.076.314 1,26% 203,95 202,90 206,35 205,45
12-12-2022 733.893 -0,88% 204,10 202,90 204,30 202,90
09-12-2022 865.589 0,52% 204,30 202,55 205,05 204,70
08-12-2022 793.668 0,00% 203,80 203,30 204,80 203,65
07-12-2022 1.213.896 0,12% 203,55 202,85 204,95 203,65
06-12-2022 1.030.150 0,20% 202,95 202,65 205,20 203,40
05-12-2022 651.682 0,17% 202,00 201,75 204,20 203,00
02-12-2022 1.114.498 -0,54% 203,10 200,70 203,50 202,65
01-12-2022 899.019 -0,29% 204,70 202,15 205,20 203,75
30-11-2022 1.864.095 -0,61% 206,45 203,10 206,85 204,35
29-11-2022 1.085.146 0,88% 204,00 203,95 206,60 205,60
28-11-2022 970.797 -0,76% 204,60 202,90 205,35 203,80
25-11-2022 866.998 0,20% 205,60 203,85 205,75 205,35
24-11-2022 788.197 0,29% 205,05 204,90 206,55 204,95
23-11-2022 262.343 -0,34% 205,25 204,10 205,75 204,35
22-11-2022 747.912 0,61% 204,05 203,35 205,70 204,75
21-11-2022 622.826 -0,22% 203,35 202,60 203,90 203,50
18-11-2022 1.444.425 1,14% 202,95 202,60 204,95 203,95
17-11-2022 904.601 -0,30% 203,00 198,92 203,75 201,65
16-11-2022 1.015.861 1,05% 200,40 200,10 203,10 202,25
15-11-2022 1.345.312 -0,92% 202,70 199,02 203,40 200,15
14-11-2022 1.222.427 0,67% 202,00 199,86 204,10 202,00
11-11-2022 1.570.501 0,30% 200,00 198,42 201,45 200,65
10-11-2022 2.376.587 5,89% 189,00 189,00 200,05 200,05
09-11-2022 696.967 0,30% 189,48 187,70 189,48 188,92
08-11-2022 642.612 0,55% 186,80 186,58 188,56 188,36
07-11-2022 985.835 -0,43% 187,28 187,10 191,14 187,34
04-11-2022 953.977 1,49% 186,00 185,18 188,90 188,14
03-11-2022 734.559 0,28% 183,50 183,46 185,88 185,38
02-11-2022 837.546 0,29% 184,98 184,70 186,10 184,86
01-11-2022 714.016 1,16% 183,92 183,54 185,20 184,32
31-10-2022 804.069 0,44% 181,58 181,52 183,94 182,20
28-10-2022 239.718 0,56% 179,08 178,50 181,44 181,30
27-10-2022 313.266 1,38% 177,62 177,28 180,72 180,29
26-10-2022 214.084 0,50% 176,94 176,88 178,55 177,84
25-10-2022 323.610 0,12% 177,34 174,74 177,98 177,36
24-10-2022 874.213 1,86% 173,88 173,88 177,52 176,68
21-10-2022 1.014.248 0,34% 171,50 169,88 173,82 173,46
20-10-2022 782.548 0,29% 171,80 171,00 173,04 172,88
19-10-2022 651.768 1,23% 171,80 171,02 172,98 172,38
18-10-2022 612.647 0,01% 170,62 170,10 172,40 170,28
17-10-2022 667.539 1,70% 167,84 167,56 171,38 170,26
14-10-2022 372.168 1,20% 169,64 167,48 170,92 168,44
13-10-2022 368.789 1,02% 163,12 162,90 167,78 166,46
12-10-2022 703.562 -0,17% 164,92 162,86 165,32 164,34
11-10-2022 284.300 -0,24% 163,88 162,62 164,96 164,62
10-10-2022 230.820 0,32% 163,38 163,30 166,18 164,86
07-10-2022 225.642 -0,12% 164,22 163,86 166,36 164,30
06-10-2022 263.029 -0,72% 167,10 164,02 168,37 164,94
05-10-2022 220.713 -0,90% 166,12 164,92 166,64 166,12
04-10-2022 387.183 3,47% 163,32 162,98 167,88 167,20
03-10-2022 263.698 0,07% 159,20 158,30 162,24 161,54
30-09-2022 1.197.367 1,37% 160,34 159,90 163,16 161,80
29-09-2022 1.240.381 -0,68% 160,82 157,58 161,24 159,62
28-09-2022 1.734.543 -1,84% 161,30 156,22 162,04 160,72
27-09-2022 1.060.461 -1,21% 167,32 163,74 167,50 163,74
26-09-2022 940.979 -1,78% 167,00 165,04 167,90 165,74
23-09-2022 321.149 -2,08% 172,18 167,16 172,32 168,74
22-09-2022 941.711 0,22% 169,00 168,60 174,38 172,22
21-09-2022 183.063 0,33% 169,90 169,10 172,14 171,94

login

Pesquisa de títulos

Fale Connosco