Mercado abrirá em 2 h 48 min

Allianz SE (ALV.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
175,74-2,16 (-1,21%)
A partir de 11:57AM CEST. Mercado aberto.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de ago de 2020178,00179,06175,22175,74175,74327.408
06 de ago de 2020179,52179,88175,84177,90177,901.401.103
05 de ago de 2020183,00183,00179,16180,68180,681.216.373
04 de ago de 2020182,30183,66180,44181,54181,54913.006
03 de ago de 2020177,24182,14175,62181,24181,241.156.549
31 de jul de 2020176,72180,02176,10176,22176,221.273.862
30 de jul de 2020184,54184,62173,06176,64176,641.814.693
29 de jul de 2020184,76185,36183,54184,70184,70604.530
28 de jul de 2020184,00184,94181,92184,42184,42821.874
27 de jul de 2020182,46184,50181,82183,40183,40677.403
24 de jul de 2020184,50185,78183,58183,64183,641.047.584
23 de jul de 2020190,60191,08186,54186,82186,821.913.000
22 de jul de 2020188,52190,68187,78190,00190,001.778.822
21 de jul de 2020190,00191,56188,64188,84188,841.171.816
20 de jul de 2020------
17 de jul de 2020187,36187,62184,90185,52185,521.283.582
16 de jul de 2020185,98188,22185,50187,36187,36965.457
15 de jul de 2020187,50188,64185,48187,26187,261.279.687
14 de jul de 2020182,70186,68181,70186,68186,681.340.158
13 de jul de 2020185,60185,80182,86185,14185,14777.246
10 de jul de 2020179,70183,10178,74182,68182,681.243.613
09 de jul de 2020182,98183,86180,02180,56180,56941.649
08 de jul de 2020183,30184,26180,86182,98182,981.111.275
07 de jul de 2020186,00186,98183,94184,52184,52822.020
06 de jul de 2020187,36189,86186,34186,76186,76980.928
03 de jul de 2020186,34186,48182,94184,14184,14906.123
02 de jul de 2020181,46187,44180,72186,10186,101.705.767
01 de jul de 2020180,20181,58177,68180,10180,101.163.840
30 de jun de 2020178,94182,20178,20181,76181,761.314.184
29 de jun de 2020177,82181,86176,84180,22180,221.389.751
26 de jun de 2020182,96183,34177,18178,00178,001.419.633
25 de jun de 2020177,64182,26175,56180,76180,761.399.748
24 de jun de 2020182,88183,50178,02178,02178,021.320.763
23 de jun de 2020180,64183,92179,48183,40183,401.473.964
22 de jun de 2020179,82182,30177,96179,48179,481.265.568
19 de jun de 2020182,24183,32180,54181,40181,403.255.660
18 de jun de 2020182,36183,94179,08181,20181,201.783.099
17 de jun de 2020182,18185,06180,90182,78182,781.503.791
16 de jun de 2020181,98185,08178,10182,44182,441.949.470
15 de jun de 2020172,86178,04171,72176,92176,921.779.565
12 de jun de 2020175,90182,06173,50178,08178,081.983.918
11 de jun de 2020179,98183,08177,88178,22178,222.111.302
10 de jun de 2020188,16190,60184,38185,54185,541.540.004
09 de jun de 2020191,28191,86182,92187,42187,422.304.921
08 de jun de 2020190,56193,94189,02191,74191,742.668.720
05 de jun de 2020188,50194,76188,20193,20193,203.625.831
04 de jun de 2020183,62187,08181,34185,72185,722.641.130
03 de jun de 2020174,34186,64173,64186,64186,643.837.622
02 de jun de 2020167,70172,00166,56172,00172,002.555.526
29 de mai de 2020164,30165,48162,68162,82162,822.282.423
28 de mai de 2020170,50171,14165,62166,72166,721.974.111
27 de mai de 2020164,24170,62163,50168,90168,902.894.817
26 de mai de 2020160,72164,18160,54163,32163,321.875.035
25 de mai de 2020157,40159,34155,66159,34159,341.075.775
22 de mai de 2020152,14157,58151,06155,50155,501.442.390
21 de mai de 2020155,50155,88153,76154,98154,981.180.009
20 de mai de 2020156,32157,74153,64156,76156,761.726.686
19 de mai de 2020157,04157,38154,82157,08157,082.797.592
18 de mai de 2020150,04153,86148,68153,86153,862.214.312
15 de mai de 2020144,88146,84143,10146,84146,842.639.932
14 de mai de 2020145,80146,34139,78142,94142,943.006.463
13 de mai de 2020150,00150,22146,64147,38147,382.414.995
12 de mai de 2020153,70153,98151,30151,30151,302.760.292
11 de mai de 2020159,00159,24154,64156,32156,321.601.051
08 de mai de 2020159,02159,52156,62157,68157,681.521.836
07 de mai de 2020154,48158,32153,50157,00157,002.644.052
07 de mai de 20209.6 Dividendo
06 de mai de 2020164,80167,84161,42161,42151,822.674.952
05 de mai de 2020165,40166,60162,32163,36153,642.796.207
04 de mai de 2020165,00165,62162,16162,76153,082.866.082
30 de abr de 2020176,20177,40168,88168,88158,842.934.742
29 de abr de 2020168,08174,60167,80174,16163,801.991.299
28 de abr de 2020159,80168,98159,74167,76157,782.487.556
27 de abr de 2020159,76161,12158,66160,30150,771.936.743
24 de abr de 2020157,00159,14155,14155,76146,502.655.787
23 de abr de 2020161,50162,58158,74159,30149,832.162.281
22 de abr de 2020163,00164,34160,28161,06151,482.208.329
21 de abr de 2020164,00165,26160,68161,30151,712.573.255
20 de abr de 2020165,30168,18163,16165,80155,942.043.227
17 de abr de 2020163,96165,04161,88163,90154,152.634.445
16 de abr de 2020163,12164,20158,62158,80149,362.618.525
15 de abr de 2020168,40169,00160,34161,36151,762.714.119
14 de abr de 2020168,72170,10166,20167,70157,731.841.919
09 de abr de 2020164,00166,90160,92164,88155,072.554.929
08 de abr de 2020161,36162,36159,04160,98151,411.928.841
07 de abr de 2020165,00166,80159,36162,64152,972.730.972
06 de abr de 2020156,02158,36154,98158,36148,942.455.667
03 de abr de 2020149,62151,12146,96149,32140,442.543.360
02 de abr de 2020154,88156,44149,82151,46142,452.658.528
01 de abr de 2020151,02155,12149,54153,64144,502.724.012
31 de mar de 2020154,90159,30153,48156,88147,553.131.523
30 de mar de 2020153,10154,30147,08152,84143,752.820.516
27 de mar de 2020152,60155,52151,00153,82144,672.642.276
26 de mar de 2020152,00158,02150,20157,96148,572.644.423
25 de mar de 2020159,80163,74149,90156,96147,633.528.154
24 de mar de 2020141,80152,56138,82152,56143,494.074.319
23 de mar de 2020128,84139,78126,06131,74123,914.078.514
20 de mar de 2020130,66141,76130,28134,74126,736.522.618
19 de mar de 2020119,24124,74117,10122,10114,843.487.230
18 de mar de 2020125,00128,58118,84119,00111,923.811.950
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...