Mercado fechará em 5 h 39 min

  • BOVESPA
    116.124,39
    +456,61(+0,39%)

  • MERVAL
    38.390,84
    +233,89(+0,61%)

  • MXX
    45.151,38
    -116,95(-0,26%)

Allianz SE (ALV.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
202,50+2,05 (+1,02%)
A partir de 3:05PM CET. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de fev de 2021202,00203,15200,90202,50202,50562.703
24 de fev de 2021198,84201,15197,52200,45200,451.537.084
23 de fev de 2021196,52198,32195,60198,26198,261.243.843
22 de fev de 2021195,00195,88192,82194,92194,92966.675
19 de fev de 2021196,70198,34195,14195,38195,381.257.538
18 de fev de 2021197,42197,42194,08194,86194,861.125.339
17 de fev de 2021197,90198,24196,62197,86197,86893.586
16 de fev de 2021198,98199,22197,10198,98198,98731.413
15 de fev de 2021196,90199,46196,60199,02199,02766.827
12 de fev de 2021196,16196,54194,74195,54195,54723.987
11 de fev de 2021196,20197,16194,34196,54196,54649.602
10 de fev de 2021196,00197,14194,50196,30196,30856.756
09 de fev de 2021195,60195,60193,34194,84194,84782.439
08 de fev de 2021197,00197,68195,58195,58195,58750.092
05 de fev de 2021196,14197,66194,48195,70195,70780.638
04 de fev de 2021193,68196,92192,88195,96195,96855.925
03 de fev de 2021195,02195,48192,26193,14193,14920.397
02 de fev de 2021190,00192,82189,40192,72192,721.109.561
01 de fev de 2021188,50189,72187,80188,26188,26933.009
29 de jan de 2021188,00188,94186,08186,52186,521.635.283
28 de jan de 2021188,00191,84185,46190,92190,921.425.942
27 de jan de 2021192,66193,54188,68190,30190,301.402.291
26 de jan de 2021190,88194,32190,82193,02193,02972.145
25 de jan de 2021196,50197,06189,84190,48190,481.512.817
22 de jan de 2021197,00197,10193,40195,28195,281.456.995
21 de jan de 2021200,65201,35198,02198,24198,24991.904
20 de jan de 2021200,65202,05199,28200,25200,251.019.656
19 de jan de 2021202,60203,70200,10201,00201,00798.716
18 de jan de 2021200,00201,35199,40201,15201,15610.645
15 de jan de 2021201,75203,70199,50202,15202,151.248.713
14 de jan de 2021201,10203,30200,95203,20203,20878.413
13 de jan de 2021203,20203,25200,05201,10201,10827.455
12 de jan de 2021204,35204,90201,75203,15203,15718.527
11 de jan de 2021204,25205,65201,95203,30203,30763.099
08 de jan de 2021206,55207,00204,70205,75205,75938.809
07 de jan de 2021207,90208,35204,80205,10205,101.052.876
06 de jan de 2021198,98207,85197,12206,80206,801.984.656
05 de jan de 2021197,56199,84195,12196,58196,581.053.943
04 de jan de 2021202,55202,70196,40198,62198,621.176.585
30 de dez de 2020201,25203,80200,70200,70200,70526.249
29 de dez de 2020203,35204,30201,55201,95201,95665.400
28 de dez de 2020201,80203,90201,55202,60202,60738.979
23 de dez de 2020195,02200,35195,00199,88199,88987.162
22 de dez de 2020194,94197,40194,36195,22195,22969.429
21 de dez de 2020195,94195,94189,84193,64193,642.112.133
18 de dez de 2020200,50202,45198,68199,98199,982.877.848
17 de dez de 2020200,00202,15199,20200,85200,851.637.672
16 de dez de 2020194,86199,56193,98198,60198,601.797.389
15 de dez de 2020192,24194,00191,44193,84193,841.146.686
14 de dez de 2020190,98194,58190,82191,98191,981.026.633
11 de dez de 2020196,36196,36187,10191,16191,161.521.296
10 de dez de 2020196,82198,18193,22197,12197,121.164.656
09 de dez de 2020196,20198,78195,86197,26197,26897.764
08 de dez de 2020196,00196,50194,34195,22195,22808.138
07 de dez de 2020197,42197,72195,30196,76196,76760.050
04 de dez de 2020197,56199,50197,32198,58198,58934.444
03 de dez de 2020199,00199,24197,62198,52198,52701.185
02 de dez de 2020199,60199,72197,16199,12199,12865.591
01 de dez de 2020199,22201,05198,48199,98199,981.008.089
30 de nov de 2020197,50200,10196,22197,66197,661.651.688
27 de nov de 2020198,04199,46197,72198,14198,141.062.658
26 de nov de 2020199,66199,70197,66199,06199,06649.343
25 de nov de 2020200,70201,00197,28199,20199,201.131.982
24 de nov de 2020198,48200,15197,54199,42199,421.654.566
23 de nov de 2020196,18199,00195,98196,60196,60884.598
20 de nov de 2020194,50197,00193,50195,40195,401.400.028
19 de nov de 2020195,06196,78193,70194,84194,841.418.208
18 de nov de 2020197,00198,86196,04198,80198,801.056.259
17 de nov de 2020194,50198,54193,84198,06198,061.456.235
16 de nov de 2020192,00194,50190,94194,50194,502.164.406
13 de nov de 2020187,04191,20186,60190,94190,941.344.851
12 de nov de 2020188,36189,68186,36188,16188,161.329.104
11 de nov de 2020192,90194,00189,38190,46190,461.734.820
10 de nov de 2020186,62194,34185,96192,52192,523.343.810
09 de nov de 2020172,00187,70170,54186,00186,004.526.802
06 de nov de 2020169,02171,80166,60168,06168,061.671.684
05 de nov de 2020165,00167,06163,92166,94166,941.415.365
04 de nov de 2020158,42165,08156,50164,12164,121.847.255
03 de nov de 2020156,00161,68155,32161,68161,681.356.562
02 de nov de 2020152,80156,00151,20155,06155,061.234.494
30 de out de 2020148,66151,42148,60151,06151,061.434.591
29 de out de 2020151,32153,02149,08150,46150,461.561.545
28 de out de 2020153,20153,24148,88151,90151,902.281.095
27 de out de 2020160,98160,98156,00156,66156,661.333.069
26 de out de 2020162,98162,98160,04160,54160,54945.435
23 de out de 2020161,00163,96160,54163,42163,42758.656
22 de out de 2020161,24161,80159,34161,32161,321.193.089
21 de out de 2020164,36164,96161,64161,92161,92906.108
20 de out de 2020163,60165,06162,40163,62163,62955.205
19 de out de 2020163,50166,88163,20164,48164,48862.089
16 de out de 2020162,64164,04160,42163,70163,701.389.497
15 de out de 2020164,50164,62160,00162,24162,241.472.525
14 de out de 2020166,64167,64165,02167,02167,02795.453
13 de out de 2020170,00170,10165,40166,52166,52963.433
12 de out de 2020168,64170,98168,60169,84169,84771.320
09 de out de 2020167,68169,20167,28168,14168,14881.968
08 de out de 2020167,58168,98166,56167,68167,68962.031
07 de out de 2020169,20169,72165,72166,64166,64914.196
06 de out de 2020167,00169,90165,58169,02169,02898.369
05 de out de 2020164,82166,70163,34166,52166,52928.832
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...