Allianz SE (ALV)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
01/08/2022 800.439 0,54% 177,54 177,46 179,86 178,28
29/07/2022 1.162.686 2,27% 174,64 173,48 178,12 177,32
28/07/2022 801.069 -0,25% 174,68 172,38 175,10 173,38
27/07/2022 582.838 0,10% 174,38 172,90 175,20 173,82
26/07/2022 640.263 -0,45% 174,16 172,78 174,66 173,64
25/07/2022 694.241 0,17% 174,18 173,80 176,30 174,42
22/07/2022 207.480 0,17% 174,24 173,12 175,34 174,12
21/07/2022 1.008.480 -0,43% 175,34 172,00 175,76 174,38
20/07/2022 225.764 -0,50% 176,62 173,54 177,32 175,14
19/07/2022 319.341 1,39% 173,20 172,34 176,70 176,02
18/07/2022 678.300 0,39% 174,08 173,42 176,08 173,68
15/07/2022 1.026.423 1,80% 170,58 169,14 173,34 173,00
14/07/2022 1.755.542 -3,43% 175,60 168,20 176,40 169,94
13/07/2022 1.318.057 -1,90% 176,16 174,54 177,46 175,98
12/07/2022 994.046 0,62% 177,36 174,90 179,38 179,38
11/07/2022 594.433 -1,11% 178,22 178,02 180,78 178,28
08/07/2022 781.334 1,02% 178,24 177,58 180,48 180,28
07/07/2022 1.040.280 1,69% 178,94 177,62 179,44 178,46
06/07/2022 1.463.614 0,16% 176,36 173,76 177,82 175,50
05/07/2022 1.619.467 -4,26% 184,02 175,02 184,02 175,22
04/07/2022 507.166 0,56% 182,92 182,48 184,36 183,02
01/07/2022 817.938 -0,07% 179,42 179,18 183,46 182,00
30/06/2022 1.463.925 -0,87% 181,52 179,72 182,36 182,12
29/06/2022 881.044 0,34% 182,14 181,98 184,96 183,72
28/06/2022 788.906 1,14% 181,92 181,92 184,74 183,10
27/06/2022 289.898 -0,26% 181,66 180,14 182,24 181,04
24/06/2022 1.308.269 1,23% 179,94 179,24 182,14 181,20
23/06/2022 1.430.610 -2,63% 183,60 179,00 183,68 179,00
22/06/2022 255.224 -1,03% 181,84 180,74 184,50 183,84
21/06/2022 294.223 -0,39% 187,08 185,64 188,00 185,14
20/06/2022 688.793 1,46% 184,32 183,08 186,12 186,12
17/06/2022 368.855 0,04% 184,04 181,96 185,00 183,60
16/06/2022 275.723 -1,84% 185,85 182,48 185,85 183,50
15/06/2022 365.047 2,35% 184,93 184,80 188,78 186,50
14/06/2022 347.491 0,03% 183,18 181,72 184,30 182,06
13/06/2022 309.202 -0,08% 180,82 179,64 182,52 182,00
10/06/2022 488.872 -3,60% 188,44 182,02 188,50 182,50
09/06/2022 298.299 -1,30% 191,18 189,16 191,86 189,38
08/06/2022 204.665 -2,06% 196,28 191,20 196,28 191,88
07/06/2022 208.779 -1,24% 196,80 195,34 198,97 196,16
06/06/2022 92.666 1,64% 196,64 196,16 199,09 198,62
03/06/2022 144.456 0,13% 195,92 194,36 196,76 195,18
02/06/2022 217.647 0,28% 194,88 193,82 196,16 194,74
01/06/2022 227.266 -0,49% 196,45 193,76 197,24 193,90
31/05/2022 310.593 -2,45% 198,54 194,58 198,88 194,86
30/05/2022 237.752 -0,42% 200,55 198,64 200,55 199,60
27/05/2022 212.773 0,48% 199,47 197,93 200,475 200,20
26/05/2022 164.832 0,35% 198,02 197,27 199,24 199,24
25/05/2022 294.697 0,00% 199,60 197,46 200,85 197,48
24/05/2022 207.464 -0,61% 197,58 196,98 199,09 197,86
23/05/2022 160.115 1,67% 198,88 197,00 199,10 199,08
20/05/2022 275.618 0,47% 197,34 195,32 198,98 195,58
19/05/2022 1.588.151 -3,01% 198,16 194,34 199,12 194,80
18/05/2022 832.350 -0,69% 202,35 200,20 203,10 200,85
17/05/2022 1.592.794 1,73% 199,54 198,54 202,60 202,25
16/05/2022 955.154 -0,79% 199,86 197,40 200,70 198,82
13/05/2022 1.008.252 1,04% 199,90 198,02 200,95 200,40
12/05/2022 1.497.983 -3,32% 202,00 196,74 203,35 198,34
11/05/2022 633.748 5,54% 196,80 195,88 205,70 205,15
10/05/2022 1.370.842 1,08% 194,50 192,54 196,06 193,72
09/05/2022 1.341.406 -2,06% 195,02 191,18 196,18 191,66
06/05/2022 1.729.109 -2,03% 199,92 195,64 200,60 195,70
05/05/2022 2.267.534 -6,46% 208,75 199,04 208,75 199,76
04/05/2022 1.504.498 -1,59% 217,00 213,55 217,00 213,55
03/05/2022 1.260.773 0,93% 216,65 215,20 217,45 217,00
02/05/2022 1.264.328 -0,56% 215,20 213,50 216,15 215,00
29/04/2022 193.551 1,12% 216,05 214,05 216,85 216,20
28/04/2022 1.263.652 0,99% 215,10 212,45 218,65 214,35
27/04/2022 253.521 -1,22% 212,05 210,15 213,65 210,95
26/04/2022 1.411.430 0,31% 215,45 213,25 216,80 213,30
25/04/2022 1.636.768 -2,99% 215,40 212,45 217,40 212,65
Ajuda

Pesquisa de títulos

Fale Connosco