Mercado fechará em 3 h 38 min

Talanx AG (TLX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
36,38+0,02 (+0,06%)
No fechamento: 05:35PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de jun. de 202236,3036,4436,0836,3836,3852.274
28 de jun. de 202236,0836,7436,0836,3636,3644.171
27 de jun. de 202236,3636,6435,8435,9435,9485.601
24 de jun. de 202235,3436,0034,8436,0036,0098.211
23 de jun. de 202235,7836,1235,0035,0035,0091.054
22 de jun. de 202236,5836,5835,8636,1036,10118.449
21 de jun. de 202237,2237,6036,9236,9236,9294.592
20 de jun. de 202236,7237,2636,4837,2637,26143.015
17 de jun. de 202237,0437,0436,3836,7036,70238.901
16 de jun. de 202237,5837,5836,5636,8836,8863.278
15 de jun. de 202237,0638,1037,0637,7837,7872.101
14 de jun. de 202236,5637,3836,5636,8436,8496.457
13 de jun. de 202237,5837,6636,2636,6436,64102.210
10 de jun. de 202238,6238,6637,3837,4837,48108.769
09 de jun. de 202238,7038,9638,4838,8038,8064.813
08 de jun. de 202239,2439,2838,6438,6438,64111.131
07 de jun. de 202238,5039,1038,3838,9838,9886.821
06 de jun. de 202238,4238,8638,3038,7438,7426.171
03 de jun. de 202237,7637,7637,7637,7637,76-
02 de jun. de 202237,7637,7637,7637,7637,76-
01 de jun. de 202238,3838,4637,7637,7637,7641.013
31 de mai. de 202238,6438,7037,9838,1438,1476.086
30 de mai. de 202238,4638,4638,4638,4638,46-
27 de mai. de 202238,4638,4638,4638,4638,46-
26 de mai. de 202238,5438,5438,2438,4638,4622.932
25 de mai. de 202238,0838,0838,0838,0838,08-
24 de mai. de 202238,1038,3437,9238,0838,0837.313
23 de mai. de 202238,2438,3637,8038,3638,3680.939
20 de mai. de 202238,1438,3637,7237,8037,8076.238
19 de mai. de 202238,7838,7838,7838,7838,78-
18 de mai. de 202238,9039,1638,7838,7838,7845.934
17 de mai. de 202238,5639,0438,5239,0239,0248.202
16 de mai. de 202238,2238,5437,9038,3038,3057.808
13 de mai. de 202237,9437,9437,9437,9437,94-
12 de mai. de 202237,9038,1637,4637,9437,9491.826
11 de mai. de 202237,4437,4437,4437,4437,44-
10 de mai. de 202237,3837,7036,8437,4437,44107.855
09 de mai. de 202239,1439,1439,1439,1439,14-
06 de mai. de 202239,1439,1439,1439,1439,14-
06 de mai. de 20221.6 Dividendo
05 de mai. de 202240,5041,0638,9239,1437,54169.314
04 de mai. de 202240,1040,2039,8440,1038,46122.114
03 de mai. de 202239,6440,0039,3639,9438,3187.325
02 de mai. de 202239,9039,9239,1039,4637,8571.898
29 de abr. de 202240,4840,4839,7839,8038,1777.311
28 de abr. de 202239,9440,5839,8440,0638,4263.960
27 de abr. de 202239,7639,7639,7639,7638,13-
26 de abr. de 202239,7639,7639,7639,7638,13-
25 de abr. de 202239,9240,1439,6439,7638,1367.068
22 de abr. de 202240,8640,8640,8640,8639,19-
21 de abr. de 202240,8640,8640,8640,8639,19-
20 de abr. de 202239,8840,8639,8840,8639,1955.455
19 de abr. de 202240,4840,6439,7039,9438,3171.903
14 de abr. de 202240,0640,6239,9840,5038,8457.373
13 de abr. de 202240,2040,5439,8440,0238,3854.720
12 de abr. de 202240,0440,5239,7240,4438,79120.866
11 de abr. de 202240,1041,1840,1040,7839,1185.568
08 de abr. de 202239,9040,4039,7240,4038,75102.598
07 de abr. de 202239,4639,8839,2639,3037,6959.940
06 de abr. de 202239,9040,2639,0839,3637,7573.968
05 de abr. de 202239,7840,2239,4239,7238,10122.233
04 de abr. de 202240,4840,6039,7439,7638,1342.645
01 de abr. de 202240,1840,6640,1040,4238,7753.967
31 de mar. de 202240,1240,6239,9440,0238,3896.190
30 de mar. de 202240,5640,5640,0040,1638,5277.155
29 de mar. de 202239,9840,7639,9840,5838,9290.588
28 de mar. de 202239,8440,5239,5639,7038,0858.051
25 de mar. de 202239,5039,5838,9239,4837,8791.272
24 de mar. de 202239,4839,8039,2239,3437,7359.253
23 de mar. de 202240,2440,4839,5039,7438,1275.716
22 de mar. de 202239,7240,4639,7240,2838,6377.468
21 de mar. de 202239,9840,2039,6039,6438,0281.242
18 de mar. de 202240,2840,2839,2239,5837,96199.577
17 de mar. de 202241,6441,7439,6239,9638,33166.004
16 de mar. de 202241,4041,8641,1441,3039,61175.493
15 de mar. de 202240,7441,0439,8440,7639,09161.229
14 de mar. de 202240,0041,3239,6840,9039,23189.467
11 de mar. de 202238,1440,0238,1039,2237,62144.988
10 de mar. de 202238,3438,5437,5838,1436,58122.092
09 de mar. de 202237,3038,4036,8038,4036,83161.727
08 de mar. de 202234,2436,7634,2435,8234,36228.456
07 de mar. de 202234,5835,6233,4434,7433,32208.810
04 de mar. de 202236,8036,9235,6235,6234,16198.380
03 de mar. de 202237,6838,0837,2037,2835,7691.432
02 de mar. de 202237,0637,9036,6237,6436,10196.240
01 de mar. de 202238,8839,3637,4237,4235,89134.411
28 de fev. de 202239,3839,5638,5639,1637,56130.510
25 de fev. de 202239,2640,2238,7040,1838,54225.717
24 de fev. de 202239,2839,8238,4638,9037,31174.195
23 de fev. de 202240,7441,2640,5040,5838,92101.123
22 de fev. de 202239,3841,0038,7040,6639,00184.228
21 de fev. de 202242,1842,4840,7241,0039,3298.101
18 de fev. de 202242,3842,6841,8041,9440,2382.570
17 de fev. de 202242,7642,8042,2642,3640,6354.576
16 de fev. de 202243,0443,2242,6242,7440,9984.736
15 de fev. de 202241,8643,1241,7042,8841,13141.059
14 de fev. de 202242,4042,6841,4042,0840,36137.851
11 de fev. de 202242,7643,4042,5243,3841,61116.222
10 de fev. de 202243,0243,2642,8843,0241,26141.257
09 de fev. de 202242,8243,2242,7042,8641,1176.494
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...