Allianz SE (ALV)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
21/06/2023 |
559.974 |
-0,17%
|
209,05
|
208,65
|
210,45
|
208,90
|
20/06/2023 |
501.162 |
-0,36%
|
209,60
|
209,10
|
210,45
|
209,25
|
19/06/2023 |
601.467 |
-0,14%
|
209,95
|
209,15
|
211,55
|
210,00
|
16/06/2023 |
2.048.036 |
0,24%
|
210,55
|
209,70
|
211,25
|
210,30
|
15/06/2023 |
573.453 |
0,02%
|
209,55
|
208,55
|
210,05
|
209,80
|
14/06/2023 |
832.159 |
0,38%
|
209,15
|
208,55
|
211,10
|
209,75
|
13/06/2023 |
699.990 |
0,17%
|
208,85
|
207,40
|
209,95
|
208,95
|
12/06/2023 |
719.476 |
0,31%
|
208,80
|
208,25
|
209,75
|
208,60
|
09/06/2023 |
536.522 |
-0,46%
|
208,80
|
207,15
|
209,45
|
207,95
|
08/06/2023 |
176.719 |
-0,07%
|
209,95
|
208,725
|
210,95
|
208,90
|
07/06/2023 |
651.750 |
-0,78%
|
210,00
|
207,95
|
210,60
|
208,85
|
06/06/2023 |
615.057 |
0,26%
|
209,40
|
209,00
|
211,45
|
210,50
|
05/06/2023 |
794.831 |
-0,10%
|
210,30
|
209,80
|
212,10
|
209,95
|
02/06/2023 |
1.263.330 |
2,91%
|
206,00
|
205,85
|
210,95
|
210,15
|
01/06/2023 |
1.070.235 |
2,11%
|
201,55
|
200,65
|
204,90
|
204,20
|
31/05/2023 |
5.864.485 |
-3,55%
|
206,95
|
198,60
|
207,40
|
199,98
|
30/05/2023 |
811.412 |
-0,19%
|
207,05
|
206,70
|
209,05
|
207,35
|
29/05/2023 |
567.842 |
0,17%
|
208,00
|
206,95
|
208,85
|
207,75
|
26/05/2023 |
835.009 |
0,88%
|
206,20
|
202,95
|
207,60
|
207,40
|
25/05/2023 |
675.952 |
-0,15%
|
205,30
|
202,65
|
206,10
|
205,60
|
24/05/2023 |
1.017.206 |
-2,69%
|
210,00
|
205,05
|
210,40
|
205,90
|
23/05/2023 |
602.556 |
0,00%
|
211,60
|
211,00
|
212,50
|
211,60
|
22/05/2023 |
685.361 |
-0,31%
|
212,00
|
210,50
|
212,25
|
211,60
|
19/05/2023 |
1.160.486 |
1,05%
|
211,00
|
210,45
|
212,90
|
212,25
|
18/05/2023 |
595.848 |
0,55%
|
209,15
|
208,95
|
211,35
|
210,05
|
17/05/2023 |
253.479 |
-0,07%
|
208,55
|
208,00
|
209,30
|
208,90
|
16/05/2023 |
699.867 |
-0,71%
|
210,00
|
208,15
|
210,00
|
209,05
|
15/05/2023 |
792.248 |
-0,68%
|
212,60
|
209,50
|
213,15
|
210,55
|
12/05/2023 |
1.096.935 |
0,19%
|
209,70
|
207,45
|
213,60
|
212,00
|
11/05/2023 |
811.335 |
-0,35%
|
214,45
|
210,00
|
214,60
|
211,60
|
10/05/2023 |
967.965 |
-1,64%
|
215,70
|
211,00
|
216,70
|
212,35
|
09/05/2023 |
786.028 |
-0,51%
|
216,75
|
214,85
|
217,20
|
215,90
|
08/05/2023 |
536.381 |
0,49%
|
216,50
|
216,05
|
217,35
|
217,00
|
05/05/2023 |
1.319.628 |
-2,26%
|
213,40
|
211,65
|
216,35
|
215,95
|
04/05/2023 |
319.517 |
-0,85%
|
224,10
|
220,20
|
224,15
|
221,40
|
03/05/2023 |
241.386 |
0,47%
|
223,50
|
222,60
|
225,00
|
223,30
|
02/05/2023 |
1.242.854 |
-2,24%
|
227,75
|
222,00
|
228,40
|
222,35
|
01/05/2023 |
1.058.088 |
0,00%
|
226,25
|
224,20
|
227,45
|
227,45
|
28/04/2023 |
1.058.088 |
0,53%
|
226,25
|
224,20
|
227,45
|
227,45
|
27/04/2023 |
305.786 |
1,42%
|
223,30
|
223,00
|
226,90
|
226,25
|
26/04/2023 |
862.584 |
-0,40%
|
223,00
|
221,60
|
224,10
|
223,20
|
25/04/2023 |
736.400 |
0,16%
|
223,10
|
221,80
|
224,10
|
224,10
|
24/04/2023 |
454.255 |
0,54%
|
222,10
|
221,75
|
223,75
|
223,75
|
21/04/2023 |
914.812 |
0,14%
|
222,05
|
221,25
|
223,70
|
222,55
|
20/04/2023 |
204.461 |
0,23%
|
222,30
|
220,70
|
222,85
|
222,25
|
19/04/2023 |
892.368 |
1,26%
|
219,40
|
219,00
|
222,00
|
221,75
|
18/04/2023 |
692.836 |
1,16%
|
216,75
|
216,70
|
219,10
|
219,00
|
17/04/2023 |
898.560 |
-1,19%
|
219,40
|
215,60
|
219,40
|
216,50
|
14/04/2023 |
853.866 |
0,00%
|
219,30
|
217,35
|
219,65
|
219,10
|
13/04/2023 |
677.352 |
0,32%
|
218,00
|
217,80
|
219,70
|
219,10
|
12/04/2023 |
825.553 |
0,92%
|
216,95
|
216,35
|
219,45
|
218,40
|
11/04/2023 |
780.956 |
0,02%
|
216,55
|
216,20
|
217,70
|
216,40
|
10/04/2023 |
921.716 |
0,00%
|
213,80
|
213,25
|
216,85
|
216,35
|
06/04/2023 |
921.716 |
1,53%
|
213,80
|
213,25
|
216,85
|
216,35
|
05/04/2023 |
640.723 |
-0,05%
|
213,75
|
212,35
|
214,15
|
213,10
|
04/04/2023 |
654.291 |
0,12%
|
213,65
|
213,05
|
215,65
|
213,20
|
03/04/2023 |
589.498 |
0,07%
|
213,40
|
212,45
|
213,65
|
212,95
|
31/03/2023 |
1.079.394 |
0,47%
|
212,15
|
210,50
|
213,55
|
212,80
|
30/03/2023 |
732.476 |
1,17%
|
210,00
|
210,00
|
212,80
|
211,80
|
29/03/2023 |
841.150 |
1,55%
|
207,20
|
206,65
|
209,75
|
209,35
|
28/03/2023 |
560.269 |
0,27%
|
207,15
|
204,65
|
208,20
|
206,15
|
27/03/2023 |
925.804 |
0,22%
|
207,95
|
204,95
|
208,85
|
205,60
|
24/03/2023 |
1.208.889 |
-0,80%
|
206,80
|
201,10
|
207,15
|
205,15
|
23/03/2023 |
294.999 |
-0,72%
|
207,95
|
205,35
|
208,25
|
206,80
|
22/03/2023 |
933.652 |
-0,10%
|
208,40
|
207,65
|
210,55
|
208,10
|
21/03/2023 |
1.269.560 |
2,92%
|
205,05
|
204,20
|
209,10
|
208,30
|
20/03/2023 |
1.993.817 |
1,18%
|
197,20
|
192,48
|
203,60
|
202,40
|
17/03/2023 |
3.253.455 |
-2,46%
|
206,05
|
200,05
|
208,20
|
200,05
|
16/03/2023 |
1.846.413 |
0,49%
|
208,10
|
200,00
|
208,80
|
205,10
|
15/03/2023 |
608.890 |
-4,36%
|
212,65
|
203,05
|
213,00
|
204,10
|
14/03/2023 |
1.438.271 |
1,12%
|
210,95
|
210,05
|
214,50
|
213,20
|
13/03/2023 |
2.559.151 |
-4,27%
|
220,20
|
207,30
|
220,20
|
210,85
|
10/03/2023 |
1.844.925 |
-1,10%
|
219,70
|
217,70
|
220,40
|
220,25
|
09/03/2023 |
1.091.237 |
0,14%
|
222,60
|
222,10
|
223,90
|
222,70
|
08/03/2023 |
962.896 |
0,43%
|
221,25
|
220,70
|
223,05
|
222,40
|
07/03/2023 |
762.402 |
-0,74%
|
223,10
|
221,45
|
223,25
|
221,45
|
06/03/2023 |
813.076 |
0,79%
|
221,95
|
221,65
|
223,65
|
223,10
|
03/03/2023 |
867.566 |
0,16%
|
220,80
|
220,20
|
221,80
|
221,35
|
02/03/2023 |
816.459 |
-0,14%
|
221,30
|
219,50
|
221,75
|
221,00
|
01/03/2023 |
1.209.852 |
-0,38%
|
223,05
|
220,65
|
224,35
|
221,30
|
28/02/2023 |
1.972.905 |
1,42%
|
218,60
|
218,40
|
223,05
|
222,15
|
27/02/2023 |
1.086.435 |
1,79%
|
216,75
|
216,45
|
220,15
|
219,05
|
24/02/2023 |
2.405.874 |
-1,17%
|
218,25
|
215,20
|
219,45
|
215,20
|
23/02/2023 |
813.311 |
0,35%
|
217,25
|
216,50
|
219,15
|
217,75
|
22/02/2023 |
1.020.524 |
-0,18%
|
216,55
|
214,25
|
217,00
|
217,00
|
21/02/2023 |
831.286 |
-0,44%
|
217,75
|
215,90
|
218,25
|
217,40
|
20/02/2023 |
796.616 |
0,65%
|
218,90
|
216,65
|
219,80
|
218,35
|
17/02/2023 |
2.587.672 |
-1,86%
|
219,60
|
213,10
|
219,70
|
216,95
|
16/02/2023 |
254.989 |
0,35%
|
220,50
|
219,70
|
221,50
|
221,05
|
15/02/2023 |
750.997 |
-0,14%
|
219,95
|
218,95
|
220,35
|
219,85
|
14/02/2023 |
883.009 |
0,16%
|
220,90
|
220,15
|
221,50
|
220,15
|
13/02/2023 |
554.298 |
-0,05%
|
220,30
|
219,80
|
221,05
|
219,80
|
10/02/2023 |
946.255 |
-0,95%
|
221,70
|
218,85
|
221,75
|
219,90
|
09/02/2023 |
322.242 |
0,45%
|
221,20
|
221,20
|
224,25
|
222,00
|
08/02/2023 |
250.311 |
0,48%
|
221,35
|
219,90
|
221,875
|
220,75
|
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
|