Live Chat

Negocie Allianz ALVG

Gráfico Allianz ao vivo

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 320.65 3.01 0.95% 317.63 329.02 317.43
3 de fev. de 2025 316.86 6.8 2.19% 310.06 317.95 307.96
27 de jan. de 2025 312.47 4.29 1.39% 308.18 315.26 307.56
20 de jan. de 2025 307.56 2.29 0.75% 305.27 309.98 302.38
13 de jan. de 2025 305.17 12.36 4.22% 292.81 305.99 290.91
6 de jan. de 2025 295.2 -2 -0.68% 297.2 301.9 293.01
30 de dez. de 2024 296.42 3.18 1.08% 293.23 297.91 292.71
23 de dez. de 2024 293.83 0.8 0.27% 293.03 294.22 290.32
16 de dez. de 2024 294.3 -6.81 -2.26% 301.1 301.3 290.12
9 de dez. de 2024 301.38 0.08 0.02% 301.29 302.6 291.11
2 de dez. de 2024 300.9 10.56 3.63% 290.34 303.7 289.64
25 de nov. de 2024 290.93 -0.59 -0.21% 291.52 292.03 284.63
18 de nov. de 2024 290.42 2.79 0.96% 287.63 291.13 280.84
11 de nov. de 2024 286.83 -1.61 -0.56% 288.43 289.83 280.94
4 de nov. de 2024 286.14 -4.19 -1.45% 290.33 297.01 285.54
28 de out. de 2024 290.73 -3.39 -1.16% 294.12 297.8 282.85
21 de out. de 2024 292.42 -9.47 -3.14% 301.89 302.89 291.82
14 de out. de 2024 302.99 7.48 2.53% 295.51 303.29 294.81
7 de out. de 2024 294.81 2.88 0.98% 291.92 295.21 287.93
30 de set. de 2024 291.12 -4.69 -1.59% 295.81 296.21 288.03
23 de set. de 2024 296.01 4.58 1.57% 291.42 296.41 289.83
16 de set. de 2024 291.32 6.98 2.45% 284.34 294.21 284.15
9 de set. de 2024 285.64 5.18 1.84% 280.46 286.14 279.96
2 de set. de 2024 278.96 -0.81 -0.29% 279.76 283.75 278.76
26 de ago. de 2024 279.76 6.07 2.22% 273.68 281.05 272.78
19 de ago. de 2024 274.97 8.67 3.25% 266.3 274.97 266.3
12 de ago. de 2024 266.1 10.17 3.97% 255.93 266.2 254.24
5 de ago. de 2024 254.53 13.84 5.75% 240.68 255.33 239.88
29 de jul. de 2024 250.15 -11.77 -4.5% 261.91 262.31 249.25
22 de jul. de 2024 260.72 1.8 0.69% 258.92 263.21 255.53
15 de jul. de 2024 258.72 -6.98 -2.63% 265.7 266.3 258.62
8 de jul. de 2024 266 5.87 2.26% 260.12 266 258.52
1 de jul. de 2024 259.02 -2.8 -1.07% 261.81 262.71 255.63
24 de jun. de 2024 258.02 -0.61 -0.24% 258.62 261.51 256.63
17 de jun. de 2024 259.12 5.87 2.32% 253.24 260.52 252.34
10 de jun. de 2024 252.84 -5.59 -2.16% 258.42 260.32 251.04
3 de jun. de 2024 260.91 -7.18 -2.68% 268.09 270.39 259.22
27 de mai. de 2024 266.8 2.3 0.86% 264.5 267.4 262.01
20 de mai. de 2024 264.5 -2.2 -0.83% 266.7 267.5 260.02
13 de mai. de 2024 266.2 1.5 0.56% 264.7 267.5 258.72
6 de mai. de 2024 264.11 -0.39 -0.15% 264.5 274.57 259.72
29 de abr. de 2024 263.01 -3.1 -1.17% 266.1 267.89 261.81
22 de abr. de 2024 264.6 -1.8 -0.68% 266.4 269.39 259.72
15 de abr. de 2024 262.41 -1.3 -0.5% 263.71 264.7 258.02
8 de abr. de 2024 261.01 -5.69 -2.14% 266.7 268.89 258.32
1 de abr. de 2024 267.69 -9.88 -3.56% 277.56 279.06 266
25 de mar. de 2024 276.92 5.54 2.04% 271.38 277.61 271.03
18 de mar. de 2024 270.88 5.68 2.14% 265.2 273.13 264.06
11 de mar. de 2024 265.95 9.37 3.65% 256.58 266.9 255.73
4 de mar. de 2024 258.32 6.97 2.77% 251.34 258.47 250.2
26 de fev. de 2024 250.7 5.03 2.05% 245.66 253.79 243.37
19 de fev. de 2024 246.36 -0.55 -0.23% 246.91 255.23 243.67
12 de fev. de 2024 247.8 5.23 2.15% 242.57 248.65 241.52
5 de fev. de 2024 242.22 -2.6 -1.06% 244.81 247.65 240.33
29 de jan. de 2024 244.41 -3.1 -1.26% 247.51 249.45 242.87
22 de jan. de 2024 246.91 -0.9 -0.36% 247.8 249.55 242.82
15 de jan. de 2024 245.41 3.59 1.48% 241.82 248.35 239.33
8 de jan. de 2024 240.68 -2.69 -1.11% 243.37 244.17 238.48
1 de jan. de 2024 243.17 0.5 0.2% 242.67 246.21 241.07
25 de dez. de 2023 241.32 0.09 0.04% 241.22 241.92 239.83
18 de dez. de 2023 241.62 2.03 0.85% 239.58 242.72 239.13
11 de dez. de 2023 239.93 -3.35 -1.38% 243.27 245.51 237.29
4 de dez. de 2023 242.67 8.66 3.7% 234 242.87 232.85
27 de nov. de 2023 234.3 2.4 1.03% 231.9 234.89 227.96
20 de nov. de 2023 232 3.88 1.7% 228.11 233.25 227.17
13 de nov. de 2023 227.57 5.53 2.49% 222.03 228.06 219.24
6 de nov. de 2023 221.18 0.79 0.35% 220.39 229.11 216.4
30 de out. de 2023 220.19 1.19 0.54% 218.99 223.88 217.15
23 de out. de 2023 219.14 1.78 0.82% 217.35 221.18 215
16 de out. de 2023 217.45 -5.94 -2.66% 223.38 225.92 216.4
9 de out. de 2023 222.13 0.79 0.36% 221.33 227.86 219.44
2 de out. de 2023 223.43 -1.6 -0.71% 225.02 226.27 217.65
25 de set. de 2023 225.27 -4.74 -2.07% 230.01 231.8 223.68
18 de set. de 2023 231.6 -0.25 -0.11% 231.85 232.8 227.96
11 de set. de 2023 232.55 9.67 4.33% 222.88 233.85 222.38
4 de set. de 2023 221.28 -3 -1.34% 224.28 224.33 218.14
28 de ago. de 2023 223.83 0.95 0.42% 222.88 226.17 222.43
21 de ago. de 2023 221.38 0.59 0.26% 220.79 223.78 219.79
14 de ago. de 2023 220.39 -2.25 -1.01% 222.63 224.03 218.39
7 de ago. de 2023 222.43 9.67 4.54% 212.76 224.37 210.67
31 de jul. de 2023 213.31 -3.64 -1.68% 216.95 217.99 209.72
24 de jul. de 2023 218.99 5.53 2.59% 213.46 219.39 213.11
17 de jul. de 2023 214.21 5.29 2.53% 208.92 215.15 208.57
10 de jul. de 2023 209.27 5.68 2.78% 203.59 212.06 203.39
3 de jul. de 2023 203.59 -9.78 -4.58% 213.36 215.4 201.74
26 de jun. de 2023 212.26 3.59 1.72% 208.67 213.91 207.03
19 de jun. de 2023 208.22 -1 -0.48% 209.22 210.92 205.98
12 de jun. de 2023 209.27 1.05 0.5% 208.22 210.57 206.73
5 de jun. de 2023 207.53 -2.25 -1.07% 209.77 211.46 206.48
29 de mai. de 2023 209.82 2.43 1.17% 207.38 210.27 198.32
22 de mai. de 2023 206.73 -4.59 -2.17% 211.31 211.86 201.94
15 de mai. de 2023 211.61 -0.25 -0.12% 211.86 212.26 207.28
8 de mai. de 2023 211.51 -4.5 -2.08% 216 216.7 206.73
1 de mai. de 2023 215.25 -11.42 -5.04% 226.67 227.66 210.97
24 de abr. de 2023 226.22 4.99 2.25% 221.23 226.42 220.94
17 de abr. de 2023 221.78 3.52 1.61% 218.26 222.98 215.17
10 de abr. de 2023 218.41 1.49 0.68% 216.92 219.21 215.77
3 de abr. de 2023 215.72 3 1.41% 212.72 216.37 211.88
27 de mar. de 2023 212.82 5.34 2.57% 207.48 213.07 204.24
20 de mar. de 2023 204.09 7.52 3.82% 196.57 210.08 192.04
13 de mar. de 2023 200.45 -18.42 -8.42% 218.86 218.86 199.8
6 de mar. de 2023 219.46 -2.1 -0.95% 221.56 223.4 217.21
27 de fev. de 2023 220.91 3.69 1.7% 217.21 223.85 217.21
20 de fev. de 2023 216.62 -1.44 -0.67% 218.06 219.26 213.77
13 de fev. de 2023 216.42 -3.3 -1.5% 219.71 221.01 212.87
6 de fev. de 2023 219.36 0.2 0.09% 219.16 223.75 217.81
30 de jan. de 2023 219.86 -0.3 -0.14% 220.16 222.5 218.01
23 de jan. de 2023 221.11 0.75 0.34% 220.36 222.25 218.31
16 de jan. de 2023 219.91 1.79 0.82% 218.11 220.11 216.02
9 de jan. de 2023 217.31 4.93 2.32% 212.37 218.86 212.22
2 de jan. de 2023 211.23 10.12 5.03% 201.1 211.23 200.25
26 de dez. de 2022 200.6 -2.69 -1.33% 203.29 203.34 198.4
19 de dez. de 2022 201.75 4.05 2.04% 197.7 204.94 197.58
12 de dez. de 2022 197.62 -5.47 -2.7% 203.09 205.94 196.35
5 de dez. de 2022 203.89 2.68 1.33% 201.2 204.74 200.7
28 de nov. de 2022 202 -1.85 -0.91% 203.84 206.39 200.25
21 de nov. de 2022 204.84 1.84 0.91% 202.99 206.09 199.42
14 de nov. de 2022 203.49 1.93 0.96% 201.55 204.44 195.81
7 de nov. de 2022 200.35 13.75 7.37% 186.59 201.05 182.57
31 de out. de 2022 187.76 6.31 3.48% 181.44 188.52 181.28
24 de out. de 2022 180.92 6.86 3.94% 174.05 181.08 173.49
17 de out. de 2022 172.75 5.16 3.08% 167.58 173.45 167.22
10 de out. de 2022 168.1 4.88 2.99% 163.21 170.54 162.23
3 de out. de 2022 164.03 5.34 3.37% 158.68 168.02 157.88
26 de set. de 2022 161.04 -5.44 -3.27% 166.47 167.5 155.89
19 de set. de 2022 168.08 -4.85 -2.81% 172.93 175.91 166.77
12 de set. de 2022 173.07 3.03 1.78% 170.04 177.9 169.64
5 de set. de 2022 168.68 0.81 0.48% 167.86 169.96 164.13
29 de ago. de 2022 172.02 2.08 1.22% 169.94 172.21 164.95
22 de ago. de 2022 170.16 -4.47 -2.56% 174.63 175.47 169.8
15 de ago. de 2022 175.33 -5.49 -3.04% 180.82 181.36 174.13
8 de ago. de 2022 180.9 3.2 1.8% 177.7 181.64 174.85
1 de ago. de 2022 176.25 -0.94 -0.53% 177.18 181.04 173.51
25 de jul. de 2022 176.95 2.87 1.65% 174.07 177.76 172
18 de jul. de 2022 174.01 0.12 0.06% 173.89 176.99 171.62
11 de jul. de 2022 172.61 -5.51 -3.1% 178.12 180.42 167.84
4 de jul. de 2022 179.72 -3.01 -1.65% 182.73 183.95 173.31
27 de jun. de 2022 181.62 0.8 0.44% 180.82 184.53 179.32
20 de jun. de 2022 181.1 -2.88 -1.57% 183.97 187.62 178.84
13 de jun. de 2022 183.25 2.61 1.44% 180.64 188.36 179.24
6 de jun. de 2022 181.74 -14.19 -7.25% 195.93 198.68 181.64
30 de mai. de 2022 195.05 -4.55 -2.28% 199.6 199.85 193.35
23 de mai. de 2022 199.95 2.06 1.04% 197.88 200.4 196.35
16 de mai. de 2022 195.41 -3.41 -1.72% 198.82 202.49 193.91
9 de mai. de 2022 200.15 5.3 2.72% 194.85 205.24 190.72
2 de mai. de 2022 195.71 -18.41 -8.6% 214.12 216.97 195.21
25 de abr. de 2022 214.97 -0.66 -0.31% 215.62 218.21 209.63
18 de abr. de 2022 218.76 0.39 0.18% 218.36 224.1 216.52
11 de abr. de 2022 218.91 1.69 0.78% 217.21 220.11 214.17
4 de abr. de 2022 216.37 -1.39 -0.64% 217.76 217.86 212.42
28 de mar. de 2022 218.95 4.29 2% 214.65 220.45 214.3
21 de mar. de 2022 213.55 1.3 0.61% 212.25 216.95 210.4
14 de mar. de 2022 212.1 4.69 2.26% 207.4 217.45 205.25
7 de mar. de 2022 204.8 22.44 12.3% 182.36 211.5 178.44
28 de fev. de 2022 189.28 -12.63 -6.26% 201.9 204.1 187.04
21 de fev. de 2022 207.5 -8.45 -3.92% 215.95 216 197.96
14 de fev. de 2022 214.05 -7 -3.17% 221.05 227.35 213
7 de fev. de 2022 229.05 4.7 2.09% 224.35 232.5 222.85
31 de jan. de 2022 222 -7.7 -3.36% 229.7 229.8 220.05
24 de jan. de 2022 227.3 6.95 3.15% 220.35 229.8 214.3
17 de jan. de 2022 221.15 -5.6 -2.47% 226.75 227.8 218.9
10 de jan. de 2022 226.45 3.09 1.38% 223.35 227.35 222.65
3 de jan. de 2022 221.65 13.4 6.43% 208.25 222.1 207.9
27 de dez. de 2021 207.7 1.25 0.6% 206.45 209.7 206.3
20 de dez. de 2021 207 6.94 3.47% 200.05 207.45 196.3
13 de dez. de 2021 204.45 1.59 0.78% 202.85 206.45 200.8
6 de dez. de 2021 202.25 1.4 0.69% 200.85 206.95 199.12
29 de nov. de 2021 197.36 3.5 1.8% 193.86 201.7 189.64
22 de nov. de 2021 191.06 -12.1 -5.96% 203.15 205.7 191.04
15 de nov. de 2021 203.25 -1.66 -0.81% 204.9 207.55 200.75
8 de nov. de 2021 204.95 1.64 0.81% 203.3 207.75 200.6
1 de nov. de 2021 203.4 1.65 0.81% 201.75 204.35 200.6
25 de out. de 2021 200.9 1.96 0.98% 198.94 202.6 198.08
18 de out. de 2021 198.8 0.2 0.1% 198.6 200.6 196.96
11 de out. de 2021 198.86 0.42 0.21% 198.44 199.88 194
4 de out. de 2021 198.82 4.59 2.36% 194.22 199.58 192.86
27 de set. de 2021 195.26 1.06 0.54% 194.2 197.76 191.32
20 de set. de 2021 192.38 4.87 2.6% 187.5 193.1 182.54
13 de set. de 2021 190.82 -2.79 -1.44% 193.6 195.8 190.16
6 de set. de 2021 193.02 -4.35 -2.2% 197.36 199.46 192.54
30 de ago. de 2021 196.82 -2.07 -1.04% 198.88 202.4 195.54
23 de ago. de 2021 198.78 -1.07 -0.54% 199.84 201.45 197.42
16 de ago. de 2021 198.86 -1.24 -0.62% 200.1 201.65 195.44
9 de ago. de 2021 201.65 3.33 1.67% 198.32 203 197.44
2 de ago. de 2021 197.98 -4.88 -2.41% 202.85 205.2 188.98
26 de jul. de 2021 210.65 1.45 0.69% 209.2 212.35 207.75
19 de jul. de 2021 210.2 3.59 1.74% 206.6 211.5 200
12 de jul. de 2021 209.15 -2.95 -1.4% 212.1 213.85 208.2
5 de jul. de 2021 211.55 -1.1 -0.52% 212.65 214.3 206.65
28 de jun. de 2021 212.3 -1.95 -0.92% 214.25 215.1 208.7
21 de jun. de 2021 214.9 -1.7 -0.79% 216.6 218 213.6
14 de jun. de 2021 217.2 -0.86 -0.39% 218.05 223.45 215.95
7 de jun. de 2021 217.4 -0.7 -0.33% 218.1 220.05 215.55
31 de mai. de 2021 218.8 1.75 0.8% 217.05 219.25 215.35
24 de mai. de 2021 217.8 1 0.46% 216.8 218.35 212.45
17 de mai. de 2021 216.5 -1.31 -0.6% 217.8 219.55 210.95
10 de mai. de 2021 217.3 2.25 1.04% 215.05 217.95 208.05
3 de mai. de 2021 214.15 -3 -1.39% 217.15 221.4 212
26 de abr. de 2021 217.35 1.04 0.48% 216.3 219.2 215.35
19 de abr. de 2021 216.1 -3.66 -1.67% 219.75 220.75 214.65

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

2.03

Spread (%)

0.6331 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:02 - 11:59

Terça-feira

08:02-11:59

Terça-feira

12:04-16:29

Quarta-feira

08:02-11:59

Quarta-feira

12:04-16:29

Quinta-feira

08:02-11:59

Quinta-feira

12:04-16:29

Sexta-feira

08:02-11:59

Sexta-feira

12:04-16:29

Análise e estatística

Abertura

327.32

Fechamento anterior

328.5

Alta/baixa em 52 semanas

239.88 - 329.02

Capitalização de mercado

124423012352

Ações em circulação

386167008

Data dos rendimentos (Próxima)

2003-04-15

Rendim Divid

Data Ex-Dividendos

2024-05-09

Taxa anual futura de dividendos

13.8

Rendimento anual futuro de dividendos

0.0418

EPS

24.24

Saiba mais sobre este instrumento

Allianz Allianz SE VNA O.N.
Allianz SE, together with its subsidiaries, provides property-casualty insurance, life/health insurance, and asset management products and services worldwide. The company's Property-Casualty segment offers various insurance products, including motor liability and own damage, accident, general liability, fire and property, legal expense, credit, and travel to private and corporate customers. Its Life/Health segment provides a range of life and health insurance products on an individual and a group basis, such as annuities, endowment and term insurance, and unit-linked and investment-oriented products, as well as private and supplemental health, and long-term care insurance products. The company's Asset Management segment offers institutional and retail asset management products and services to third-party investors comprising equity and fixed income funds, and multi-assets; and alternative investment products that include real estate, infrastructure debt/equity, real assets, liquid alternatives, and solutions. Its Corporate and Other segment provides banking services for retail clients, as well as digital investment services. Allianz SE was founded in 1890 and is headquartered in Munich, Germany.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat