Mercado fechado

Talanx AG (TLX.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
43,92-0,10 (-0,23%)
No fechamento: 05:35PM CET
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de fev. de 202343,8643,9843,6043,9243,9282.491
02 de fev. de 202344,0044,5443,6844,0244,02130.107
01 de fev. de 202345,2045,2243,6243,9843,98255.722
31 de jan. de 202345,3445,6645,0645,3645,36138.773
30 de jan. de 202345,2645,5244,7845,3645,36152.820
27 de jan. de 202345,8245,8245,8245,8245,82-
26 de jan. de 202346,1846,1845,5645,8245,82123.170
25 de jan. de 202345,9246,2445,7446,0046,00127.539
24 de jan. de 202346,2046,2645,8245,9445,94193.026
23 de jan. de 202346,5246,6245,8245,9645,9696.159
20 de jan. de 202346,1046,4245,8246,3446,3473.772
19 de jan. de 202345,8046,0045,5045,8445,8494.701
18 de jan. de 202345,2046,0445,2045,9445,94100.438
17 de jan. de 202345,2045,6845,2045,3845,3891.991
16 de jan. de 202345,2645,4044,9245,1845,18105.016
13 de jan. de 202345,4245,7044,8645,0645,06125.838
12 de jan. de 202344,7045,4844,4645,4845,48276.663
11 de jan. de 202345,1445,1444,3644,5844,58165.633
10 de jan. de 202345,6245,6444,9845,0245,02189.248
09 de jan. de 202345,8045,8045,2245,6245,62136.231
06 de jan. de 202345,5245,8045,1845,8045,8098.386
05 de jan. de 202345,6245,6245,0845,3645,36125.912
04 de jan. de 202345,0045,7644,9845,7645,76139.830
03 de jan. de 202344,0244,8444,0044,8044,80103.565
02 de jan. de 202344,3644,3643,7244,1044,1082.398
30 de dez. de 202244,9044,9044,3244,3244,3245.605
29 de dez. de 202244,2844,8844,1644,8844,8898.139
28 de dez. de 202244,6244,7844,3644,4844,4883.595
27 de dez. de 202244,4444,6244,2444,4644,4650.184
23 de dez. de 202244,2844,2843,7644,1244,1273.036
22 de dez. de 202244,2644,6243,9644,0444,04435.507
21 de dez. de 202243,6044,0443,2643,9643,96100.827
20 de dez. de 202242,6243,3642,6243,3043,3081.421
19 de dez. de 202242,4443,0642,3842,9842,9866.147
16 de dez. de 202242,8442,9642,2642,3242,32248.316
15 de dez. de 202243,6243,8442,6842,8242,82119.010
14 de dez. de 202243,6844,0043,2243,8443,84178.396
13 de dez. de 202244,1444,2643,7443,8043,8081.103
12 de dez. de 202243,7844,3043,7843,9443,94147.455
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...