Mercado fechado

Talanx AG (TLX.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
43,640,00 (0,00%)
No fechamento: 10:30AM CET
Período:
10 de dez. de 2021 - 10 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 202243,8843,9043,6043,6443,6410
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-
08 de set. de 202236,1836,5836,1636,5836,58-
07 de set. de 202235,7236,2835,7236,1236,12140
06 de set. de 202235,4035,6635,2635,2635,26-
05 de set. de 202235,2035,4635,2035,3035,30-
02 de set. de 202235,2235,9435,0635,1835,1860
01 de set. de 202235,1435,2434,6235,2435,24-
31 de ago. de 202235,1035,3034,8235,2235,22-
30 de ago. de 202234,9035,2234,8234,8234,82-
29 de ago. de 202234,6434,9034,5234,8634,86-
26 de ago. de 202235,4035,5434,7834,7834,78-
25 de ago. de 202235,0835,5435,0835,4635,4628
24 de ago. de 202234,9435,2634,8834,9634,96250
23 de ago. de 202234,7635,2234,7034,8234,82-
22 de ago. de 202234,8434,8834,6034,7034,70-
19 de ago. de 202235,3035,3034,9034,9834,98-
18 de ago. de 202235,2835,6035,2835,3235,32-
17 de ago. de 202235,6635,8635,2635,4635,46-
16 de ago. de 202235,0835,6834,9835,5835,58-
15 de ago. de 202235,6835,6835,0435,1435,14-
12 de ago. de 202235,4835,9435,4635,7035,70-
11 de ago. de 202235,7635,9034,5035,4035,40-
10 de ago. de 202236,6236,6235,5035,6635,66-
09 de ago. de 202236,4636,9036,4636,7236,72-
08 de ago. de 202236,6636,7236,3036,4636,46-
05 de ago. de 202236,2236,5635,9636,5636,56-
04 de ago. de 202236,0836,4636,0636,1636,16-
03 de ago. de 202235,6236,0235,5836,0236,02-
02 de ago. de 202235,6235,7635,4235,6235,62-
01 de ago. de 202235,5235,9035,4635,7635,76-
29 de jul. de 202235,1835,6235,0035,5835,58-
28 de jul. de 202235,5635,6034,8835,1635,16-
27 de jul. de 202235,6235,6235,1635,4435,44-
26 de jul. de 202235,6435,6435,3035,3835,38-
25 de jul. de 202235,3835,8835,3635,5235,52-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...