Allianz SE (ALV)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
27/09/2023 |
933.442 |
-1,52%
|
230,00
|
226,70
|
230,10
|
226,95
|
26/09/2023 |
849.471 |
0,48%
|
229,30
|
229,15
|
231,05
|
230,45
|
25/09/2023 |
838.677 |
-1,21%
|
230,80
|
228,45
|
232,50
|
229,35
|
22/09/2023 |
281.558 |
1,09%
|
230,00
|
229,20
|
233,55
|
232,15
|
21/09/2023 |
752.622 |
-0,63%
|
229,55
|
228,70
|
230,70
|
229,95
|
20/09/2023 |
242.651 |
-0,79%
|
233,25
|
229,90
|
233,45
|
231,40
|
19/09/2023 |
138.541 |
0,89%
|
231,80
|
231,30
|
233,375
|
233,35
|
18/09/2023 |
581.184 |
-0,84%
|
232,65
|
230,85
|
232,85
|
231,50
|
15/09/2023 |
1.972.211 |
0,84%
|
232,30
|
232,20
|
234,55
|
233,45
|
14/09/2023 |
180.808 |
1,75%
|
227,45
|
227,10
|
231,85
|
231,50
|
13/09/2023 |
917.305 |
0,24%
|
226,70
|
225,30
|
227,70
|
227,35
|
12/09/2023 |
826.444 |
0,91%
|
225,45
|
225,00
|
226,95
|
226,80
|
11/09/2023 |
809.814 |
1,13%
|
223,65
|
223,15
|
224,95
|
224,75
|
08/09/2023 |
852.769 |
0,45%
|
222,15
|
219,10
|
222,50
|
222,25
|
07/09/2023 |
130.747 |
0,09%
|
220,50
|
220,25
|
222,50
|
221,25
|
06/09/2023 |
703.888 |
-0,32%
|
221,00
|
218,85
|
221,50
|
221,25
|
05/09/2023 |
153.136 |
-0,36%
|
221,80
|
220,60
|
223,45
|
221,95
|
04/09/2023 |
556.969 |
-0,42%
|
225,00
|
222,35
|
225,25
|
223,30
|
01/09/2023 |
616.800 |
-0,05%
|
225,30
|
224,10
|
226,75
|
224,25
|
31/08/2023 |
880.313 |
-0,33%
|
225,80
|
224,35
|
226,85
|
224,35
|
30/08/2023 |
579.954 |
-0,18%
|
226,45
|
224,75
|
226,85
|
225,10
|
29/08/2023 |
185.924 |
0,47%
|
225,00
|
224,95
|
226,80
|
225,50
|
28/08/2023 |
600.789 |
1,17%
|
223,60
|
223,15
|
224,95
|
224,70
|
25/08/2023 |
609.525 |
-0,14%
|
222,50
|
221,65
|
223,90
|
222,10
|
24/08/2023 |
562.222 |
0,29%
|
223,30
|
222,10
|
224,45
|
222,40
|
23/08/2023 |
625.157 |
0,29%
|
221,75
|
220,65
|
223,70
|
221,75
|
22/08/2023 |
548.023 |
0,14%
|
222,15
|
220,70
|
223,35
|
221,10
|
21/08/2023 |
509.134 |
-0,16%
|
221,25
|
220,50
|
223,25
|
220,80
|
18/08/2023 |
723.473 |
-0,36%
|
221,80
|
219,05
|
222,20
|
221,15
|
17/08/2023 |
648.351 |
0,09%
|
221,40
|
220,90
|
223,40
|
221,95
|
16/08/2023 |
167.732 |
0,43%
|
220,75
|
220,30
|
222,65
|
221,75
|
15/08/2023 |
178.417 |
-1,18%
|
224,55
|
219,45
|
224,55
|
221,25
|
14/08/2023 |
617.108 |
0,47%
|
223,10
|
222,80
|
224,70
|
224,30
|
11/08/2023 |
1.018.093 |
-0,78%
|
223,45
|
222,30
|
225,10
|
223,25
|
10/08/2023 |
2.285.649 |
4,90%
|
216,30
|
216,30
|
225,00
|
225,00
|
09/08/2023 |
744.595 |
0,87%
|
215,50
|
214,45
|
216,55
|
214,50
|
08/08/2023 |
839.930 |
-1,12%
|
213,10
|
211,35
|
215,60
|
212,65
|
07/08/2023 |
627.689 |
0,49%
|
213,80
|
212,75
|
215,05
|
215,05
|
04/08/2023 |
756.104 |
1,18%
|
212,10
|
211,10
|
214,50
|
214,00
|
03/08/2023 |
875.791 |
-0,12%
|
211,20
|
210,35
|
212,60
|
211,50
|
02/08/2023 |
981.017 |
-1,92%
|
214,40
|
211,40
|
214,90
|
211,75
|
01/08/2023 |
767.944 |
-0,69%
|
217,40
|
215,10
|
217,85
|
215,90
|
31/07/2023 |
815.426 |
-0,87%
|
217,50
|
217,40
|
218,70
|
217,40
|
28/07/2023 |
174.115 |
0,46%
|
218,70
|
218,525
|
220,10
|
219,70
|
27/07/2023 |
227.940 |
1,39%
|
216,40
|
216,30
|
218,85
|
218,85
|
26/07/2023 |
151.923 |
-0,07%
|
216,25
|
214,00
|
217,10
|
215,85
|
25/07/2023 |
163.600 |
0,49%
|
215,725
|
215,30
|
216,45
|
216,10
|
24/07/2023 |
644.831 |
0,30%
|
214,10
|
213,85
|
215,30
|
215,25
|
21/07/2023 |
816.800 |
0,12%
|
215,00
|
214,20
|
215,80
|
214,60
|
20/07/2023 |
958.233 |
1,78%
|
210,65
|
210,45
|
215,15
|
214,35
|
19/07/2023 |
143.877 |
-0,12%
|
211,85
|
209,45
|
212,75
|
210,60
|
18/07/2023 |
439.443 |
0,29%
|
210,15
|
209,60
|
211,00
|
210,80
|
17/07/2023 |
565.647 |
-0,07%
|
210,00
|
209,25
|
211,25
|
210,20
|
14/07/2023 |
723.554 |
-0,85%
|
211,90
|
209,85
|
211,90
|
210,35
|
13/07/2023 |
669.657 |
0,50%
|
211,10
|
210,15
|
212,75
|
212,15
|
12/07/2023 |
887.375 |
1,56%
|
208,55
|
208,45
|
211,40
|
211,10
|
11/07/2023 |
725.257 |
0,97%
|
206,60
|
206,00
|
208,05
|
207,85
|
10/07/2023 |
799.211 |
0,91%
|
203,90
|
203,85
|
206,95
|
205,85
|
07/07/2023 |
1.013.258 |
0,39%
|
202,85
|
202,70
|
204,85
|
204,00
|
06/07/2023 |
229.051 |
-2,48%
|
206,65
|
202,35
|
207,45
|
202,65
|
05/07/2023 |
1.514.675 |
-2,65%
|
211,75
|
206,65
|
212,05
|
207,55
|
04/07/2023 |
541.902 |
-0,26%
|
214,00
|
213,15
|
214,95
|
213,20
|
03/07/2023 |
781.369 |
0,26%
|
213,75
|
213,40
|
216,05
|
213,75
|
30/06/2023 |
192.880 |
0,96%
|
211,80
|
211,70
|
214,55
|
213,20
|
29/06/2023 |
474.146 |
-0,28%
|
211,95
|
211,05
|
212,10
|
211,05
|
28/06/2023 |
575.057 |
0,17%
|
212,00
|
210,75
|
212,80
|
211,65
|
27/06/2023 |
640.049 |
1,00%
|
210,15
|
209,65
|
211,45
|
211,30
|
26/06/2023 |
532.054 |
0,02%
|
209,80
|
207,70
|
209,80
|
209,20
|
23/06/2023 |
188.035 |
0,17%
|
208,55
|
207,20
|
209,80
|
209,15
|
22/06/2023 |
195.882 |
-0,19%
|
207,675
|
206,60
|
209,50
|
208,80
|
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
|