Allianz SE (ALV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
20/09/2022 899.618 -1,29% 174,96 171,00 176,26 171,86
19/09/2022 189.921 0,33% 173,38 171,38 175,30 174,10
16/09/2022 1.895.260 0,37% 173,58 172,64 175,18 174,16
15/09/2022 1.033.142 0,81% 171,90 171,90 174,06 173,52
14/09/2022 890.373 -1,35% 173,10 171,48 173,68 172,12
13/09/2022 1.192.561 -1,09% 175,20 174,10 178,30 174,48
Ajuda

Pesquisa de títulos

Fale Connosco