Mercado abrirá em 2 h 43 min

Allianz SE (ALV.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
260,10-0,80 (-0,31%)
A partir de 11:32AM CEST. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 2024260,80261,20260,10260,10260,1078
25 de jun. de 2024260,80261,60260,40260,90260,90581
24 de jun. de 2024259,80261,30259,80261,30261,308
21 de jun. de 2024259,90260,10259,90260,10260,10407
20 de jun. de 2024258,10259,70258,10259,70259,70131
19 de jun. de 2024256,70258,80256,70257,60257,60320
18 de jun. de 2024256,60257,10256,60257,10257,1025
17 de jun. de 2024253,70255,90253,70255,90255,9046
14 de jun. de 2024257,40257,40253,50253,50253,50181
13 de jun. de 2024260,80260,80257,00257,00257,0070
12 de jun. de 2024256,30259,50256,30259,50259,50186
11 de jun. de 2024260,20260,20256,00256,00256,00208
10 de jun. de 2024260,70260,90258,80260,90260,90415
07 de jun. de 2024263,30264,30260,70260,80260,80199
06 de jun. de 2024262,70264,30262,70264,20264,20266
05 de jun. de 2024263,10263,50262,20262,80262,80749
04 de jun. de 2024267,50267,50260,30262,30262,30318
03 de jun. de 2024269,00271,20268,40269,10269,10296
31 de mai. de 2024265,80267,80265,80267,60267,60120
30 de mai. de 2024262,60265,90262,60265,90265,9019
29 de mai. de 2024264,20264,90263,80263,80263,808
28 de mai. de 2024266,00266,00264,70264,70264,7059
27 de mai. de 2024264,20266,00264,20265,70265,70373
24 de mai. de 2024262,70264,60261,30264,20264,2027
23 de mai. de 2024266,70266,70264,40264,40264,404
22 de mai. de 2024266,60267,40266,60266,90266,9053
21 de mai. de 2024267,20267,20265,50266,40266,40255
20 de mai. de 2024267,10267,90266,50266,50266,5029
17 de mai. de 2024265,00267,20265,00267,10267,1097
16 de mai. de 2024263,30265,50263,00265,20265,20160
15 de mai. de 2024263,70265,10260,30263,00263,00386
14 de mai. de 2024265,60265,70264,60265,20265,206.023
13 de mai. de 2024265,20266,10265,20265,70265,70631
10 de mai. de 2024263,80267,00263,80264,90264,90158
09 de mai. de 2024261,20263,70260,90263,60263,601.107
09 de mai. de 202413.8 Dividendo
08 de mai. de 2024273,00273,70273,00273,70259,90115
07 de mai. de 2024270,20273,80270,20273,80259,991.506
06 de mai. de 2024265,50269,80265,50269,80256,20135
03 de mai. de 2024268,70269,90264,50265,50252,11169
02 de mai. de 2024267,10268,90267,10268,90255,34350
30 de abr. de 2024267,80267,80266,10266,70253,25116
29 de abr. de 2024267,10267,10266,50267,10253,6367
26 de abr. de 2024264,20266,50264,20266,50253,0660
25 de abr. de 2024265,50265,50261,00263,10249,8394
24 de abr. de 2024271,50271,50271,50271,50257,81-
23 de abr. de 2024267,70270,30267,30270,30256,67492
22 de abr. de 2024265,10267,60264,90267,60254,11803
19 de abr. de 2024258,60263,60258,60263,60250,31271
18 de abr. de 2024262,90262,90260,90261,40248,22253
17 de abr. de 2024259,00263,30259,00262,70249,45206
16 de abr. de 2024262,80262,80258,80260,70247,56981
15 de abr. de 2024262,10264,30262,10263,60250,3188
12 de abr. de 2024262,40264,10262,40262,90249,64597
11 de abr. de 2024262,70264,00259,80260,20247,08217
10 de abr. de 2024264,80264,80264,40264,40251,0710
09 de abr. de 2024268,20268,20264,00264,00250,69408
08 de abr. de 2024268,90268,90267,80268,20254,68617
05 de abr. de 2024269,90270,10267,70269,60256,01529
04 de abr. de 2024275,10275,10269,70269,70256,10506
03 de abr. de 2024273,10275,80273,10274,60260,75367
02 de abr. de 2024276,80279,40273,20274,10260,284.880
28 de mar. de 2024277,25278,05276,90277,75263,756.053
27 de mar. de 2024277,45277,75276,75277,65263,65205
26 de mar. de 2024275,15277,80275,15276,85262,89183
25 de mar. de 2024271,55275,25271,55275,25261,372.402
22 de mar. de 2024273,05273,75271,80272,45258,714.584
21 de mar. de 2024272,35273,10271,45272,85259,09262
20 de mar. de 2024270,70271,20269,90270,90257,24254
19 de mar. de 2024265,50270,75265,50270,55256,912.831
18 de mar. de 2024266,85266,85265,95266,10252,681.977
15 de mar. de 2024264,10267,55264,10267,00253,542.673
14 de mar. de 2024265,55265,55263,60264,40251,072.096
13 de mar. de 2024263,55265,85263,55265,85252,45703
12 de mar. de 2024260,70264,45260,70264,45251,12795
11 de mar. de 2024258,90260,25257,25260,25247,134.558
08 de mar. de 2024256,55258,65256,50258,00244,994.238
07 de mar. de 2024254,50255,75254,50255,75242,86708
06 de mar. de 2024254,05255,20254,05254,60241,76509
05 de mar. de 2024251,20252,70251,20252,65239,9187
04 de mar. de 2024252,65252,65251,75252,25239,53173
01 de mar. de 2024253,95254,65251,55252,60239,86177
29 de fev. de 2024248,55253,50248,55253,25240,48186
28 de fev. de 2024247,95249,30247,95248,50235,971.163
27 de fev. de 2024245,95247,75244,55247,70235,21419
26 de fev. de 2024248,00248,35246,00246,40233,98344
23 de fev. de 2024260,25260,25246,60247,75235,267.325
22 de fev. de 2024251,30258,45251,30258,45245,421.523
21 de fev. de 2024249,35251,30248,90250,60237,964.486
20 de fev. de 2024248,05249,45248,05248,75236,214.473
19 de fev. de 2024247,15247,80246,70247,80235,314.444
16 de fev. de 2024246,70248,90246,70247,05234,592.012
15 de fev. de 2024244,75246,50244,25245,75233,36288
14 de fev. de 2024245,45246,25244,55244,90232,55357
13 de fev. de 2024245,95247,30245,50246,90234,45396
12 de fev. de 2024243,35245,95243,20245,95233,55251
09 de fev. de 2024244,15244,15242,75242,75230,51198
08 de fev. de 2024246,05246,05244,10244,35232,03151
07 de fev. de 2024248,05248,05245,55245,55233,173.910
06 de fev. de 2024246,15247,90245,95247,90235,40608
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...