Allianz SE (ALV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/09/2022	1.551.658	4,61%	170,52	170,00	176,48	176,40
09/09/2022	1.075.376	0,63%	167,96	167,60	169,72	168,62
08/09/2022	1.001.614	0,72%	167,30	165,08	169,42	167,56
07/09/2022	1.399.765	-1,64%	166,20	164,46	167,14	166,36
06/09/2022	633.042	0,24%	168,50	167,58	170,30	169,14
05/09/2022	865.306	-2,10%	168,34	166,86	169,14	168,74
02/09/2022	1.083.883	3,69%	167,40	167,12	172,58	172,36
01/09/2022	990.477	-1,40%	167,98	165,30	168,34	166,22
31/08/2022	1.018.517	-0,92%	170,40	168,16	170,62	168,58
30/08/2022	668.926	0,43%	169,58	169,10	171,94	170,14
29/08/2022	830.076	-0,68%	170,10	167,60	170,70	169,42
26/08/2022	894.469	-1,56%	173,92	170,16	174,28	170,58
25/08/2022	541.728	0,32%	174,38	172,08	174,60	173,28
24/08/2022	144.182	-0,46%	173,46	172,00	173,84	172,74
23/08/2022	580.853	0,06%	172,02	171,96	174,70	173,60
22/08/2022	894.539	-1,43%	175,12	172,02	175,82	173,50
19/08/2022	289.600	-1,30%	176,56	174,52	177,60	176,02
18/08/2022	173.512	0,70%	177,58	177,24	179,42	178,52
17/08/2022	332.750	-1,47%	180,62	177,00	181,04	177,54
16/08/2022	758.340	0,65%	179,12	179,12	181,76	179,94
15/08/2022	256.924	-1,55%	181,60	177,58	181,82	178,48
12/08/2022	823.797	1,16%	179,96	179,64	182,04	181,08
11/08/2022	466.553	0,28%	179,24	178,30	180,06	179,00
10/08/2022	752.127	-0,03%	178,48	176,84	180,44	178,50
09/08/2022	646.159	0,41%	177,58	177,02	179,48	178,56
08/08/2022	868.388	0,68%	177,48	175,22	178,98	177,84
05/08/2022	462.381	-1,56%	177,21	173,90	177,28	176,64
04/08/2022	662.437	0,16%	180,00	179,22	181,40	179,46
03/08/2022	688.556	1,67%	176,74	176,04	179,38	179,18
02/08/2022	194.357	-1,34%	177,56	175,60	178,54	176,24