Mercado fechará em 1 h 48 min

Talanx AG (TLX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
43,80+0,10 (+0,23%)
No fechamento: 05:35PM CET
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202243,9243,9443,2843,8043,80136.199
08 de dez. de 202243,6444,1643,5243,7043,70151.712
07 de dez. de 202243,6844,3243,4843,5843,5899.456
06 de dez. de 202243,1644,3243,0043,6643,66173.141
05 de dez. de 202242,8643,1442,7442,8442,8480.558
02 de dez. de 202243,0043,2042,6842,9442,9488.466
01 de dez. de 202242,8043,4442,2443,0843,08144.110
30 de nov. de 202242,9043,3042,2042,5642,56227.742
29 de nov. de 202241,9042,5041,8842,4842,4865.622
28 de nov. de 202242,2842,5641,9642,1642,1651.112
25 de nov. de 202242,2442,6042,1842,4642,4656.376
24 de nov. de 202241,8042,3041,7842,2042,2055.215
23 de nov. de 202241,8042,0041,7041,7241,7247.650
22 de nov. de 202241,3041,8841,2241,8241,8238.138
21 de nov. de 202240,9241,8640,9241,2041,20125.486
18 de nov. de 202240,9041,1640,5841,1641,1678.599
17 de nov. de 202240,2641,1239,9840,6040,60162.570
16 de nov. de 202239,3039,5439,1839,3439,3490.739
15 de nov. de 202238,9439,3238,6839,3239,3275.686
14 de nov. de 202238,8039,3838,2238,8238,82159.590
11 de nov. de 202239,4039,4838,9639,0039,0084.680
10 de nov. de 202238,9239,4238,7839,4239,4281.624
09 de nov. de 202238,5838,9838,4638,8638,8651.875
08 de nov. de 202238,4838,7238,2638,5838,5850.097
07 de nov. de 202238,3838,8438,1238,4238,4276.147
04 de nov. de 202238,1838,5837,7638,2638,2653.554
03 de nov. de 202237,9838,4837,4838,0438,0494.723
02 de nov. de 202238,3238,4037,7237,9637,9661.195
01 de nov. de 202238,3438,6838,2038,3638,3643.799
31 de out. de 202238,1038,2837,9238,0238,0252.128
28 de out. de 202237,3438,1837,2238,0838,0884.911
27 de out. de 202237,0837,8237,0837,5837,5855.826
26 de out. de 202237,3037,6036,9437,6037,6045.135
25 de out. de 202237,2237,4836,5037,2637,2679.046
24 de out. de 202236,5037,3436,5037,3037,3056.172
21 de out. de 202236,0036,7434,8636,6036,60130.972
20 de out. de 202236,4236,5636,1236,2636,2649.086
19 de out. de 202236,5836,9836,5836,6436,6443.428
18 de out. de 202236,9037,1636,5836,6836,6857.331
17 de out. de 202236,4837,0036,4436,5436,5447.617
14 de out. de 202236,3836,7636,0836,5036,5074.731
13 de out. de 202235,7236,3835,4236,1436,1466.507
12 de out. de 202235,9836,0435,3235,9635,9678.399
11 de out. de 202235,9836,0635,5435,9635,9657.922
10 de out. de 202236,2836,6036,1636,1836,1837.429
07 de out. de 202236,5036,7836,3636,5436,5448.864
06 de out. de 202237,7437,8236,5036,6836,6854.186
05 de out. de 202237,5837,7037,3037,6037,6044.106
04 de out. de 202236,9037,6636,7437,6637,6655.966
03 de out. de 202235,7036,6435,4836,4836,4847.042
30 de set. de 202236,0036,5635,8836,4036,4082.804
29 de set. de 202235,5035,9035,2435,7835,7895.507
28 de set. de 202235,4035,6634,4435,6035,60100.053
27 de set. de 202236,7036,7035,6435,6435,6462.823
26 de set. de 202236,6236,7836,1436,1436,1486.339
23 de set. de 202237,8637,9436,8036,8636,8666.858
22 de set. de 202237,6638,3837,6637,9437,9452.346
21 de set. de 202238,1238,4637,9638,2638,2666.607
20 de set. de 202239,2039,5038,1438,1438,14184.122
19 de set. de 202239,1439,3838,6239,1239,1275.193
16 de set. de 202239,5439,5438,9639,2439,24160.964
15 de set. de 202239,1039,7038,9839,5239,5257.456
14 de set. de 202239,5039,6038,9838,9838,9891.509
13 de set. de 202239,7040,1839,4039,6439,64125.198
12 de set. de 202238,1039,7038,1039,7039,70141.995
09 de set. de 202236,8637,7836,8437,7437,74106.070
08 de set. de 202236,2036,9436,2036,8236,8272.939
07 de set. de 202235,8636,2835,6836,1636,1687.353
06 de set. de 202235,4435,7635,3435,6035,6045.056
05 de set. de 202235,3835,5635,2835,3835,3848.573
02 de set. de 202235,1436,0635,1436,0436,0455.039
01 de set. de 202234,9835,3034,9435,0035,0077.239
31 de ago. de 202235,1035,3434,8235,3035,3063.379
30 de ago. de 202235,0635,2834,8235,0835,0849.206
29 de ago. de 202234,9834,9834,9834,9834,98-
26 de ago. de 202235,4635,6434,7434,9834,98119.382
25 de ago. de 202235,3035,6635,0435,2635,2658.534
24 de ago. de 202234,8435,3034,8435,0435,0445.658
23 de ago. de 202234,7235,2434,6235,0635,0643.490
22 de ago. de 202234,9635,1434,5834,8434,8491.967
19 de ago. de 202235,1835,2834,9235,1235,1239.171
18 de ago. de 202235,2035,7235,2035,3435,3446.040
17 de ago. de 202235,6235,9435,3835,3835,3890.309
16 de ago. de 202235,0635,7834,9835,6635,66123.430
15 de ago. de 202235,6435,7235,0435,1235,1245.086
12 de ago. de 202235,7836,0035,3835,5835,5879.192
11 de ago. de 202235,6635,6634,4435,6035,60196.234
10 de ago. de 202236,6037,0235,3235,7235,72120.501
09 de ago. de 202236,5837,0236,5236,6236,6285.599
08 de ago. de 202236,7037,0236,3236,6036,6034.877
05 de ago. de 202236,4836,5235,9236,5236,5240.130
04 de ago. de 202236,0236,0236,0236,0236,02-
03 de ago. de 202235,5036,0435,5036,0236,0284.156
02 de ago. de 202235,9035,9035,4235,6035,6042.783
01 de ago. de 202235,6035,9835,6035,7435,7445.484
29 de jul. de 202235,0035,6834,7435,5835,5862.788
28 de jul. de 202235,6435,6434,7835,0635,0659.863
27 de jul. de 202235,6035,7035,2035,4835,4866.243
26 de jul. de 202235,5035,7435,4035,5835,5841.987
25 de jul. de 202235,3436,0235,3435,7635,7663.643
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...