Mercado fechado

Talanx AG (TLX.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
45,78-0,28 (-0,61%)
A partir de 08:10AM CET. Mercado aberto.
Período:
27 de jan. de 2022 - 27 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202345,7845,7845,7845,7845,7870
26 de jan. de 202346,0646,0646,0646,0646,06-
25 de jan. de 202345,8045,8045,8045,8045,80-
24 de jan. de 202345,9045,9045,9045,9045,90-
23 de jan. de 202346,4446,4446,0846,0846,0870
20 de jan. de 202345,9046,0845,9046,0846,08150
19 de jan. de 202345,7445,7445,7445,7445,74-
18 de jan. de 202345,4445,8445,4445,8445,84100
17 de jan. de 202344,9844,9844,9844,9844,98-
16 de jan. de 202345,0445,0445,0445,0445,04100
13 de jan. de 202345,3445,3445,3445,3445,34-
12 de jan. de 202344,5644,5644,5644,5644,56-
11 de jan. de 202345,1845,1844,6444,6444,6420
10 de jan. de 202345,4045,4045,4045,4045,40-
09 de jan. de 202345,6445,6445,6445,6445,64-
06 de jan. de 202345,4445,4445,4445,4445,44-
05 de jan. de 202345,3045,3045,3045,3045,30138
04 de jan. de 202344,7445,8044,7445,8045,8066
03 de jan. de 202343,9243,9243,9243,9243,92-
02 de jan. de 202344,2644,2644,2644,2644,26-
30 de dez. de 202244,5644,5644,3644,3644,36-
29 de dez. de 202244,1444,1444,1444,1444,14-
28 de dez. de 202244,4044,4044,4044,4044,40-
27 de dez. de 202244,0844,0844,0844,0844,08-
23 de dez. de 202244,1044,1044,1044,1044,10-
22 de dez. de 202243,9043,9043,9043,9043,90-
21 de dez. de 202243,4843,4843,4843,4843,48-
20 de dez. de 202242,6842,6842,6842,6842,68-
19 de dez. de 202242,3042,3042,3042,3042,30-
16 de dez. de 202242,8842,8842,8842,8842,88-
15 de dez. de 202243,7043,7043,7043,7043,70-
14 de dez. de 202243,7243,7243,7243,7243,72-
13 de dez. de 202244,1844,1844,1844,1844,18-
12 de dez. de 202243,5243,5243,5243,5243,52-
09 de dez. de 202243,8843,9043,6043,6443,64-
08 de dez. de 202243,7043,9443,6443,6443,64-
07 de dez. de 202243,5044,2243,5043,6443,6410
06 de dez. de 202243,5844,0843,1843,5443,54-
05 de dez. de 202242,8243,0642,7443,0643,06-
02 de dez. de 202242,9643,0242,8442,9242,92-
01 de dez. de 202242,5843,2242,2843,0243,02-
30 de nov. de 202242,6243,2642,2442,7042,70-
29 de nov. de 202242,0442,5642,0442,5642,56-
28 de nov. de 202242,3842,4641,8641,8641,8630
25 de nov. de 202242,1042,5042,1042,1642,16-
24 de nov. de 202241,6442,2041,6442,0842,08-
23 de nov. de 202241,7641,8841,5441,5441,54-
22 de nov. de 202241,0841,9441,0841,9441,94-
21 de nov. de 202240,8241,8040,8241,1641,16-
18 de nov. de 202240,4841,0440,4441,0441,04-
17 de nov. de 202239,7240,6839,7240,4440,44-
16 de nov. de 202238,9639,4238,9639,3239,32-
15 de nov. de 202238,8839,2638,7439,1239,12-
14 de nov. de 202239,2039,2038,5238,8838,88-
11 de nov. de 202239,3039,3839,0439,0839,08-
10 de nov. de 202238,6039,3238,5839,2239,22-
09 de nov. de 202238,4638,7638,4638,5838,58-
08 de nov. de 202238,3238,6238,2838,3038,30-
07 de nov. de 202238,2038,6638,1838,3838,38-
04 de nov. de 202238,0638,4837,7438,2438,24-
03 de nov. de 202237,6838,3237,4837,8237,82-
02 de nov. de 202238,4238,4237,5837,5837,58105
01 de nov. de 202238,1238,4438,1238,3438,34-
31 de out. de 202237,9838,2437,9037,9037,90-
28 de out. de 202237,1838,1037,1838,1038,10115
27 de out. de 202237,3437,5637,2437,4237,42-
26 de out. de 202237,1437,4236,9637,1437,14-
25 de out. de 202237,3837,4436,5437,1437,14-
24 de out. de 202236,9237,3436,5437,3437,34-
21 de out. de 202235,8236,7434,9236,7436,74-
20 de out. de 202236,5036,5035,9035,9035,90-
19 de out. de 202236,7036,8636,4236,4236,42-
18 de out. de 202236,8037,0836,5636,5636,56-
17 de out. de 202236,4036,9836,4036,4436,44100
14 de out. de 202236,5236,6436,1036,2636,26-
13 de out. de 202235,8036,3835,5436,3836,38-
12 de out. de 202235,8235,9635,4835,8435,84-
11 de out. de 202236,0636,1435,5635,5635,56-
10 de out. de 202236,2436,4636,0236,1836,18-
07 de out. de 202236,5236,6636,4036,4636,46-
06 de out. de 202237,7037,7436,4836,5236,52-
05 de out. de 202237,4037,6837,3237,5837,58-
04 de out. de 202236,7637,5836,7237,4037,40-
03 de out. de 202236,0836,4035,9436,4036,40-
30 de set. de 202235,7036,4435,7035,9035,90-
29 de set. de 202235,6835,8435,2435,4035,40-
28 de set. de 202235,1835,9034,4635,9035,90-
27 de set. de 202236,2636,4035,1635,3235,32-
26 de set. de 202236,5236,6436,0236,0436,04-
23 de set. de 202238,0438,0436,5636,6636,66-
22 de set. de 202237,6638,3037,6638,0038,00-
21 de set. de 202237,9638,4237,7838,4238,42-
20 de set. de 202239,2839,3637,8637,8637,86-
19 de set. de 202239,0439,1838,7439,1839,18-
16 de set. de 202239,1639,1839,0039,0839,08-
15 de set. de 202238,9439,5838,9439,1639,16-
14 de set. de 202239,1839,4838,8638,8638,86-
13 de set. de 202239,4640,0439,3839,3839,38-
12 de set. de 202238,0239,5638,0039,4039,40-
09 de set. de 202236,7637,9236,7637,9237,92-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...