Mercado abrirá em 4 h 41 min

Talanx AG (TLX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
35,42-0,18 (-0,51%)
A partir de 10:03AM CEST. Mercado aberto.
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202235,5035,5235,2435,4235,425.393
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
22 de jul. de 202235,2435,7035,2435,4235,4282.434
21 de jul. de 202235,6035,9035,2035,4435,4456.243
20 de jul. de 202236,5436,6435,5835,7635,7665.335
19 de jul. de 202235,6436,4035,3036,2436,2485.485
18 de jul. de 202235,4435,9435,4435,5835,5887.514
15 de jul. de 202234,9635,5634,8235,4435,4446.648
14 de jul. de 202235,5635,7434,5434,8434,8466.922
13 de jul. de 202235,7636,1435,2235,7035,7086.235
12 de jul. de 202235,8035,8035,8035,8035,80-
11 de jul. de 202235,9836,2035,5835,8035,8088.950
08 de jul. de 202235,5836,3635,5836,3636,3684.431
07 de jul. de 202235,3636,0835,2435,8235,8265.838
06 de jul. de 202234,4435,1034,4034,7234,7294.603
05 de jul. de 202237,1237,1234,1434,1434,1493.032
04 de jul. de 202236,7236,9636,5836,7436,7465.897
01 de jul. de 202236,1636,7636,0836,5636,5678.379
30 de jun. de 202236,2836,4035,6036,3236,3281.026
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-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...