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