Allianz SE (ALV)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
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
|
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
|