Mercado abrirá em 4 h 39 min

Talanx AG (TLX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
70,75+0,10 (+0,14%)
A partir de 10:05AM CEST. Mercado aberto.
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202470,6571,0070,5070,7570,758.075
23 de abr. de 202469,4070,7569,3570,6570,6584.022
22 de abr. de 202468,5069,6068,5069,1569,15136.611
19 de abr. de 202468,4568,6067,6568,2068,20133.138
18 de abr. de 202468,4069,0568,1568,7068,70193.132
17 de abr. de 202468,5069,8068,3568,4568,4598.758
16 de abr. de 202468,9068,9068,3068,5068,5085.435
15 de abr. de 202469,4570,1569,4069,4069,4091.886
12 de abr. de 202470,1570,5569,3069,4069,4077.051
11 de abr. de 202470,0070,1069,4069,6569,65101.824
10 de abr. de 202469,9570,0568,7569,8569,85172.176
09 de abr. de 202471,2071,2069,4069,5569,55116.609
08 de abr. de 202471,6572,0571,1571,2071,20111.319
05 de abr. de 202472,3072,3070,9571,6071,60187.895
04 de abr. de 202473,1573,8072,8572,9572,9564.204
03 de abr. de 202473,4574,2072,9073,2073,20104.996
02 de abr. de 202472,9073,7572,7573,4573,45117.882
28 de mar. de 202472,7573,4072,2573,4073,40120.929
27 de mar. de 202471,9572,8571,6572,7072,70101.577
26 de mar. de 202471,2072,2571,1571,9571,9589.929
25 de mar. de 202471,6071,6570,5071,1571,1583.010
22 de mar. de 202470,5572,5070,2571,6571,65109.752
21 de mar. de 202471,4573,0069,0570,6570,65152.902
20 de mar. de 202470,9571,6570,9071,6571,65120.767
19 de mar. de 202469,6571,3069,5571,2071,20102.488
18 de mar. de 202470,3070,3568,6569,3569,35115.684
15 de mar. de 202469,4570,7569,2570,6570,65290.782
14 de mar. de 202469,8569,9068,5569,2569,2596.660
13 de mar. de 202469,9570,6569,5569,8569,85116.838
12 de mar. de 202467,9569,9067,7569,9069,90152.288
11 de mar. de 202467,3067,7566,6067,7067,7089.523
08 de mar. de 202468,1568,2067,3567,5067,5073.621
07 de mar. de 202467,1068,4567,1068,1568,15119.744
06 de mar. de 202467,0067,5066,0567,3067,30201.664
05 de mar. de 202465,9067,0065,7067,0067,0099.182
04 de mar. de 202465,4066,0065,0565,9565,9570.249
01 de mar. de 202466,3566,3565,3065,4565,4578.056
29 de fev. de 202464,8566,3064,8566,0066,00249.320
28 de fev. de 202464,6065,0564,3064,7564,75131.357
27 de fev. de 202466,8066,8063,7064,5564,55161.647
26 de fev. de 202467,3567,6566,7066,8066,8071.418
23 de fev. de 202466,9067,5566,6567,3067,30119.062
22 de fev. de 202466,2067,0066,2066,8566,8567.752
21 de fev. de 202465,6566,3065,3566,0566,0591.459
20 de fev. de 202465,0565,4564,7065,4565,45198.460
19 de fev. de 202465,6065,6065,1565,1565,1581.028
16 de fev. de 202466,3566,8065,5565,7065,70109.968
15 de fev. de 202467,4067,4565,9566,2566,25106.677
14 de fev. de 202467,8068,1067,3067,3567,3559.423
13 de fev. de 202466,8567,8566,7067,7567,7590.164
12 de fev. de 202466,9567,1566,1566,9066,9051.048
09 de fev. de 202466,7066,9066,2066,8066,8088.843
08 de fev. de 202467,2067,7566,6566,6566,6573.677
07 de fev. de 202466,5067,6066,5067,2567,25115.097
06 de fev. de 202466,3066,9065,9566,4066,40111.726
05 de fev. de 202465,2066,1065,2066,1066,1068.142
02 de fev. de 202465,8565,8564,7565,2565,2595.444
01 de fev. de 202464,6565,8564,6565,4565,45130.022
31 de jan. de 202464,7065,4564,5065,0565,05184.887
30 de jan. de 202465,6565,6564,1064,4064,4091.703
29 de jan. de 202465,5565,7565,2065,6065,60118.758
26 de jan. de 202466,0566,5065,5565,6565,6572.483
25 de jan. de 202466,3066,9065,7066,3566,35108.832
24 de jan. de 202465,5566,3565,2066,3566,3574.381
23 de jan. de 202466,7066,8065,2565,2565,25121.131
22 de jan. de 202465,5566,4065,5066,3566,3590.600
19 de jan. de 202465,9566,2065,3565,5565,5577.243
18 de jan. de 202465,7566,1565,0565,6565,65101.731
17 de jan. de 202464,6065,5564,4065,5565,55124.446
16 de jan. de 202465,6565,6564,4564,9564,9593.119
15 de jan. de 202465,9566,2065,3065,5065,5072.902
12 de jan. de 202464,9065,8064,8065,4565,4572.476
11 de jan. de 202465,6066,2564,7064,7064,70148.833
10 de jan. de 202465,4565,5064,5565,3565,35129.319
09 de jan. de 202465,2065,6564,6065,5065,50151.453
08 de jan. de 202464,6065,2064,5565,2065,2073.954
05 de jan. de 202464,4064,9063,7064,6564,65154.255
04 de jan. de 202464,0064,7063,6064,7064,70245.146
03 de jan. de 202464,5065,0563,6063,8063,80148.358
02 de jan. de 202465,0065,0564,3064,5064,50156.309
29 de dez. de 202364,1064,6563,8064,6564,65120.012
28 de dez. de 202364,9065,0563,9064,1064,10121.432
27 de dez. de 202365,1065,2064,6564,9564,95146.924
22 de dez. de 202364,9065,0064,6064,9064,90124.153
21 de dez. de 202365,4065,4064,6564,9064,90163.879
20 de dez. de 202365,8065,9564,9065,3065,30141.058
19 de dez. de 202365,7065,8564,5565,7565,75166.382
18 de dez. de 202366,5066,7065,2565,5065,50159.208
15 de dez. de 202367,5067,9065,9566,6066,60471.970
14 de dez. de 202369,1569,3566,6067,3567,35238.062
13 de dez. de 202368,4570,0068,3569,5569,55202.475
12 de dez. de 202367,3068,6067,2068,3568,35175.099
11 de dez. de 202367,7567,7566,4567,1067,10109.568
08 de dez. de 202366,6067,5066,2067,5067,50105.832
07 de dez. de 202366,9567,0066,2066,6066,60134.988
06 de dez. de 202367,5067,6066,7066,8566,85137.586
05 de dez. de 202367,2067,9566,7067,2567,25141.410
04 de dez. de 202367,2067,5566,5067,0067,00147.174
01 de dez. de 202367,2067,7066,7067,3567,35192.831
30 de nov. de 202365,9567,1065,9566,6066,60545.161
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...