Mercado fechará em 6 h 27 min

Allianz SE (ALV.F)

Frankfurt - Frankfurt Preço Adiado. Moeda em EUR.
Adicionar à lista
263,20-2,10 (-0,79%)
A partir de 02:39PM CEST. Mercado aberto.
Período:
16 de jul. de 2023 - 16 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de jul. de 2024266,40264,70262,50263,20263,201.905
15 de jul. de 2024------
12 de jul. de 2024264,20267,00264,20266,70266,703.229
11 de jul. de 2024262,20264,00262,20263,40263,401.739
10 de jul. de 2024259,50262,40259,50261,80261,807.047
09 de jul. de 2024262,10262,20259,30259,60259,602.461
08 de jul. de 2024260,60263,00260,60262,10262,103.170
05 de jul. de 2024261,70262,70259,80259,80259,803.061
04 de jul. de 2024260,00261,80260,00261,40261,403.820
03 de jul. de 2024259,40260,10257,70259,70259,703.016
02 de jul. de 2024262,60262,60256,90259,00259,002.439
01 de jul. de 2024262,10263,40260,80263,00263,001.765
28 de jun. de 2024259,80262,20259,00259,20259,20886
27 de jun. de 2024258,80260,30258,70259,10259,101.084
26 de jun. de 2024261,50261,50257,90258,70258,70901
25 de jun. de 2024260,40261,50259,90260,00260,002.398
24 de jun. de 2024259,80261,40259,20261,10261,101.877
21 de jun. de 2024260,00260,50258,60260,20260,201.082
20 de jun. de 2024257,20260,00257,20260,00260,002.682
19 de jun. de 2024256,50258,80255,80258,00258,00973
18 de jun. de 2024256,20257,50255,90257,50257,50966
17 de jun. de 2024253,40256,40253,40256,30256,301.943
14 de jun. de 2024257,10257,70252,10253,70253,706.794
13 de jun. de 2024261,40261,40256,70256,80256,803.329
12 de jun. de 2024256,30260,30256,30259,30259,301.760
11 de jun. de 2024260,30260,30255,50255,70255,701.787
10 de jun. de 2024260,40260,40258,60259,40259,402.166
07 de jun. de 2024263,50264,10260,20261,60261,601.269
06 de jun. de 2024262,70264,30261,80263,90263,902.384
05 de jun. de 2024262,70263,70261,00262,80262,803.990
04 de jun. de 2024268,20268,60260,20262,60262,604.850
03 de jun. de 2024268,40271,00268,30269,50269,503.006
31 de mai. de 2024265,60268,00265,60267,90267,901.639
30 de mai. de 2024263,70265,80263,70265,30265,30673
29 de mai. de 2024264,40265,00262,80263,80263,801.956
28 de mai. de 2024265,80267,10264,60265,50265,504.312
27 de mai. de 2024265,10266,40263,80265,80265,802.434
24 de mai. de 2024263,20265,70261,40264,40264,406.579
23 de mai. de 2024266,90267,00263,00263,50263,502.759
22 de mai. de 2024266,60267,60266,40266,50266,501.922
21 de mai. de 2024267,30267,60265,40266,50266,502.492
20 de mai. de 2024267,00268,10267,00267,00267,00917
17 de mai. de 2024265,40267,60265,40267,30267,303.090
16 de mai. de 2024263,00268,10263,00265,20265,203.245
15 de mai. de 2024264,90264,90259,80263,50263,506.168
14 de mai. de 2024266,00266,00263,70265,50265,502.761
13 de mai. de 2024264,80266,50264,10265,70265,706.949
10 de mai. de 2024264,50267,10264,00264,70264,705.252
09 de mai. de 2024261,50263,80260,70263,40263,404.468
09 de mai. de 202413.8 Dividendo
08 de mai. de 2024273,30275,00272,80273,80260,002.738
07 de mai. de 2024270,60274,00269,90274,00260,192.716
06 de mai. de 2024265,40270,30265,30270,30256,686.199
03 de mai. de 2024268,30269,60263,00265,60252,216.283
02 de mai. de 2024267,80269,10267,00269,10255,543.075
30 de abr. de 2024267,30268,00266,10267,20253,732.222
29 de abr. de 2024267,90267,90266,20267,00253,545.569
26 de abr. de 2024264,50266,80263,10266,00252,592.451
25 de abr. de 2024265,50267,00260,70263,30250,032.336
24 de abr. de 2024272,20272,30265,70267,00253,543.056
23 de abr. de 2024267,50271,70267,40271,70258,012.742
22 de abr. de 2024265,60267,10264,60267,00253,542.229
19 de abr. de 2024258,40263,80258,00262,90249,653.081
18 de abr. de 2024263,20263,20260,70262,50249,273.324
17 de abr. de 2024259,40263,90259,00261,80248,602.015
16 de abr. de 2024262,00262,30259,00259,90246,803.441
15 de abr. de 2024262,00265,10262,00263,20249,932.454
12 de abr. de 2024262,70264,40261,40261,90248,702.140
11 de abr. de 2024262,70263,90259,50262,00248,795.447
10 de abr. de 2024265,80265,80261,50263,70250,414.176
09 de abr. de 2024268,10268,50263,50264,20250,889.140
08 de abr. de 2024269,40269,40265,70268,70255,164.774
05 de abr. de 2024269,30270,10267,80269,60256,015.827
04 de abr. de 2024274,60275,00269,40270,30256,686.482
03 de abr. de 2024273,30275,90273,30275,30261,423.166
02 de abr. de 2024277,00278,00272,50274,30260,474.277
28 de mar. de 2024277,60277,95276,70277,90263,892.321
27 de mar. de 2024278,10278,25276,60277,85263,853.440
26 de mar. de 2024275,10278,05275,10277,45263,473.178
25 de mar. de 2024271,60276,05271,60274,40260,575.190
22 de mar. de 2024272,55273,90271,65272,05258,342.901
21 de mar. de 2024272,70273,70270,30272,70258,966.260
20 de mar. de 2024271,20272,00269,80271,95258,241.523
19 de mar. de 2024265,50271,55265,50270,65257,012.402
18 de mar. de 2024267,60267,60265,00266,25252,831.452
15 de mar. de 2024264,80267,55264,05266,65253,213.986
14 de mar. de 2024265,75266,05262,90264,15250,843.388
13 de mar. de 2024263,45266,20263,45265,30251,935.114
12 de mar. de 2024261,05264,40259,80263,80250,502.597
11 de mar. de 2024258,90260,45256,80260,45247,323.768
08 de mar. de 2024257,15259,15256,60258,85245,803.559
07 de mar. de 2024254,30256,60254,30256,60243,672.598
06 de mar. de 2024254,45255,40254,20255,00242,153.767
05 de mar. de 2024251,80254,05251,55252,90240,15952
04 de mar. de 2024251,80252,60251,20252,10239,393.178
01 de mar. de 2024254,80254,85251,35252,45239,733.115
29 de fev. de 2024248,80253,65248,80253,15240,392.870
28 de fev. de 2024248,20249,30247,55248,60236,072.063
27 de fev. de 2024246,35248,55244,55248,55236,022.433
26 de fev. de 2024247,90248,70245,50246,20233,797.565
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...