Allianz SE (ALV)
Exportar para Excel
<< < 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
|