Mercado fechado

Allianz SE (ALV.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
263,20+1,20 (+0,46%)
No fechamento: 05:37PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024260,20263,50259,80263,20263,20871.643
18 de abr. de 2024261,80262,90260,30262,00262,00946.439
17 de abr. de 2024259,00263,90258,90261,40261,40705.793
16 de abr. de 2024259,30261,80258,60259,00259,00808.028
15 de abr. de 2024263,90265,50262,90264,00264,00615.631
12 de abr. de 2024262,80264,60261,10262,00262,00790.540
11 de abr. de 2024263,10264,20259,10261,00261,00901.651
10 de abr. de 2024265,00265,60261,30263,40263,40707.709
09 de abr. de 2024268,10268,40263,60264,00264,00786.837
08 de abr. de 2024266,80269,80266,20268,50268,50766.929
05 de abr. de 2024270,00270,20267,10268,80268,80930.874
04 de abr. de 2024274,10275,20272,20272,40272,40690.551
03 de abr. de 2024274,50276,60273,90274,40274,40782.102
02 de abr. de 2024278,20280,00272,20273,90273,901.013.176
28 de mar. de 2024277,00278,10276,45277,80277,80919.173
27 de mar. de 2024276,85278,50276,35277,45277,45722.673
26 de mar. de 2024275,65278,15275,50277,00277,00668.408
25 de mar. de 2024272,00276,15271,85275,20275,20691.498
22 de mar. de 2024273,25273,95271,45271,85271,85696.702
21 de mar. de 2024272,00273,75270,20272,90272,90787.942
20 de mar. de 2024271,00271,20269,50271,00271,00529.054
19 de mar. de 2024266,30271,30265,70271,05271,05739.955
18 de mar. de 2024265,60266,65264,95266,20266,20507.039
15 de mar. de 2024265,00267,75263,65266,65266,652.456.814
14 de mar. de 2024266,00266,00262,65264,60264,60860.302
13 de mar. de 2024263,85266,35263,40265,45265,45834.146
12 de mar. de 2024261,05264,05259,85263,85263,85815.451
11 de mar. de 2024257,90260,25256,60260,25260,25705.767
08 de mar. de 2024257,15259,25256,65258,80258,80710.060
07 de mar. de 2024254,50256,45254,40256,30256,30661.843
06 de mar. de 2024254,30255,60253,65254,60254,60857.297
05 de mar. de 2024252,25254,45251,20254,45254,45511.677
04 de mar. de 2024252,00252,50250,95252,00252,00468.562
01 de mar. de 2024254,55254,95251,10251,80251,80992.607
29 de fev. de 2024248,85253,85248,85253,85253,852.181.442
28 de fev. de 2024249,05249,85248,05248,55248,55573.412
27 de fev. de 2024245,70248,00244,15248,00248,00731.814
26 de fev. de 2024247,40248,95245,45245,65245,65931.605
23 de fev. de 2024253,00253,00245,45246,50246,502.330.768
22 de fev. de 2024252,60256,05252,50255,10255,101.136.054
21 de fev. de 2024249,85251,90248,75250,70250,70515.311
20 de fev. de 2024248,30249,65247,80249,40249,40491.334
19 de fev. de 2024247,20248,95246,95248,65248,65456.255
16 de fev. de 2024246,55249,50246,50247,10247,10958.675
15 de fev. de 2024244,45246,75243,80246,00246,00640.225
14 de fev. de 2024245,45246,50244,55244,60244,60680.605
13 de fev. de 2024245,35247,50245,15245,70245,70482.274
12 de fev. de 2024243,60246,25242,30246,25246,25481.300
09 de fev. de 2024243,90244,25241,15243,00243,00603.371
08 de fev. de 2024246,85246,85243,80243,85243,85606.232
07 de fev. de 2024247,65248,40245,10245,25245,25587.037
06 de fev. de 2024246,30248,10245,70248,10248,10528.490
05 de fev. de 2024245,55246,60244,15245,40245,40572.529
02 de fev. de 2024247,05247,10243,75245,90245,90596.590
01 de fev. de 2024247,20247,85244,45245,25245,25619.193
31 de jan. de 2024249,00250,25247,05247,80247,80870.622
30 de jan. de 2024246,60248,15246,30247,60247,60510.527
29 de jan. de 2024248,10248,55245,55246,55246,55648.064
26 de jan. de 2024247,10248,55246,65248,10248,10746.526
25 de jan. de 2024249,10249,10245,25246,85246,85570.924
24 de jan. de 2024243,55248,50243,20248,50248,50668.929
23 de jan. de 2024250,00250,40244,70245,40245,40704.008
22 de jan. de 2024249,30249,85247,40249,85249,85606.212
19 de jan. de 2024245,05249,75244,85247,15247,15996.582
18 de jan. de 2024244,20245,55242,70245,35245,351.324.377
17 de jan. de 2024242,45244,85241,40244,85244,85775.397
16 de jan. de 2024242,20242,75240,10242,65242,65478.421
15 de jan. de 2024242,75242,80241,00241,80241,80349.281
12 de jan. de 2024240,80242,80240,60241,70241,70472.896
11 de jan. de 2024243,60244,05239,20239,65239,65585.807
10 de jan. de 2024243,50244,00242,05242,20242,20496.057
09 de jan. de 2024244,95245,10242,05243,55243,55586.032
08 de jan. de 2024243,85244,95242,10244,55244,55437.610
05 de jan. de 2024244,05245,00241,95243,90243,90634.842
04 de jan. de 2024243,10245,50243,05245,50245,50545.050
03 de jan. de 2024246,50247,25241,80242,55242,55686.416
02 de jan. de 2024242,90246,65242,70244,95244,95778.095
29 de dez. de 2023240,95242,50240,95241,95241,95301.410
28 de dez. de 2023242,15242,70240,55240,65240,65404.269
27 de dez. de 2023242,25242,55240,95241,70241,70399.622
22 de dez. de 2023242,00242,95241,85242,60242,60448.184
21 de dez. de 2023242,50243,25241,20241,65241,65500.970
20 de dez. de 2023242,95243,50241,80242,25242,25612.649
19 de dez. de 2023241,05243,30239,95242,50242,50765.045
18 de dez. de 2023240,20242,00240,20240,70240,70588.488
15 de dez. de 2023240,00242,80239,35240,20240,201.955.155
14 de dez. de 2023243,70244,55237,95239,00239,001.685.390
13 de dez. de 2023245,60246,05244,75244,95244,95767.675
12 de dez. de 2023244,60246,25243,70245,50245,50810.837
11 de dez. de 2023243,95245,45243,15245,40245,40949.037
08 de dez. de 2023242,90243,80241,40243,80243,80955.990
07 de dez. de 2023240,95243,25240,00242,15242,15849.431
06 de dez. de 2023239,20242,10239,10240,95240,95975.094
05 de dez. de 2023235,15238,75235,15238,75238,75858.385
04 de dez. de 2023234,60235,30233,60235,10235,10485.427
01 de dez. de 2023232,00235,65231,75235,25235,25973.308
30 de nov. de 2023231,90231,90230,00230,60230,60975.429
29 de nov. de 2023229,85231,55228,70231,00231,00652.810
28 de nov. de 2023229,80231,50228,80230,55230,55499.222
27 de nov. de 2023232,95232,95230,40230,50230,50615.520
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...