Mercado fechado

Allianz SE (ALV.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
198,14-0,92 (-0,46%)
No fechamento: 5:35PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
02 de out de 2020160,86162,82159,64162,80162,801.046.682
01 de out de 2020165,86166,10161,00162,18162,181.321.453
30 de set de 2020163,38165,72162,90163,62163,621.143.457
29 de set de 2020165,44165,94163,60164,88164,88963.302
28 de set de 2020164,62167,56163,74166,84166,841.223.477
25 de set de 2020164,94165,66160,68161,98161,981.369.777
24 de set de 2020161,12166,46160,10164,38164,381.317.227
23 de set de 2020168,32168,44163,06163,06163,061.594.925
22 de set de 2020170,32170,36165,58165,58165,581.518.587
21 de set de 2020178,00178,00168,44168,82168,822.081.859
18 de set de 2020------
17 de set de 2020180,00180,22178,30179,36179,361.163.938
16 de set de 2020182,52182,64180,08181,80181,801.204.644
15 de set de 2020182,90183,66181,08182,80182,80743.918
14 de set de 2020184,04184,70182,26182,58182,58579.184
11 de set de 2020182,86183,62180,94183,02183,02869.256
10 de set de 2020184,10184,72182,08183,16183,16717.596
09 de set de 2020179,96184,98179,80183,90183,901.191.735
08 de set de 2020182,30183,68179,32179,52179,521.132.574
07 de set de 2020180,30182,02179,66182,02182,02758.893
04 de set de 2020181,22182,90177,48178,68178,681.573.858
03 de set de 2020184,20187,60180,96181,80181,801.348.632
02 de set de 2020182,42184,42181,64183,50183,501.027.467
01 de set de 2020183,38183,50179,68182,00182,00871.846
31 de ago de 2020185,86186,24181,34181,52181,521.045.035
28 de ago de 2020184,98187,26183,54185,72185,721.069.656
27 de ago de 2020184,96184,96182,58184,06184,06698.252
26 de ago de 2020184,52185,48183,54185,10185,10583.079
25 de ago de 2020185,00187,98184,80185,00185,001.141.092
24 de ago de 2020180,76183,94180,32183,92183,92856.627
21 de ago de 2020181,54182,22177,80179,22179,221.054.258
20 de ago de 2020181,74182,42180,04180,96180,96807.371
19 de ago de 2020180,64184,38179,84184,38184,38791.729
18 de ago de 2020180,60183,32179,04181,20181,20974.988
17 de ago de 2020181,92182,96180,50180,72180,72471.068
14 de ago de 2020183,02183,66180,38182,02182,02712.098
13 de ago de 2020185,58185,90183,46183,58183,58736.348
12 de ago de 2020184,50187,94183,72186,26186,26981.631
11 de ago de 2020181,02185,96181,02184,70184,701.331.242
10 de ago de 2020178,80180,80177,74179,24179,24783.498
07 de ago de 2020178,00179,06175,22177,72177,72963.843
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...