Mercado fechado

Talanx AG (TLX.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
65,40-0,25 (-0,38%)
No fechamento: 07:31PM CET
Período:
28 de nov. de 2022 - 28 de nov. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 202365,5566,3065,4065,4065,40100
27 de nov. de 202365,5065,8065,5065,6565,65-
24 de nov. de 202365,3565,9565,3565,5565,55-
23 de nov. de 202365,1065,6565,1065,3565,35-
22 de nov. de 202365,2565,6564,8564,8564,85-
21 de nov. de 202364,1565,1564,1565,1565,15-
20 de nov. de 202363,8064,6063,8064,3064,30-
17 de nov. de 202363,1563,8063,1563,6563,65-
16 de nov. de 202363,1563,6563,1563,1563,15-
15 de nov. de 202362,6063,2562,6063,0563,05-
14 de nov. de 202361,6062,4561,6062,1062,10-
13 de nov. de 202360,2061,5060,2061,4061,40-
10 de nov. de 202359,0559,6059,0559,2559,25-
09 de nov. de 202360,2560,2558,0558,8558,85-
08 de nov. de 202358,7060,0558,7059,7559,75-
07 de nov. de 202358,9059,6058,9058,9558,95-
06 de nov. de 202359,1059,5559,1059,1059,1032
03 de nov. de 202360,8060,8059,2059,2059,20-
02 de nov. de 202360,8560,8560,5060,5560,55-
01 de nov. de 202359,6560,5559,6560,5560,55-
31 de out. de 202359,5559,6559,3059,4059,40-
30 de out. de 202359,1059,6059,1059,3059,30-
27 de out. de 202359,5559,7558,8058,8058,80-
26 de out. de 202360,2060,2559,4559,4559,45179
25 de out. de 202359,6560,7059,6560,1060,10-
24 de out. de 202358,7559,3558,7559,3559,35-
23 de out. de 202357,2558,9557,2558,9558,95180
20 de out. de 202358,7558,7557,4057,4057,40175
19 de out. de 202359,3559,3558,8559,2059,20-
18 de out. de 202359,2560,0059,2559,5059,50-
17 de out. de 202359,6559,6558,7559,1059,10300
16 de out. de 202359,8560,4559,4059,4059,4043
13 de out. de 202360,1060,4559,7059,7059,70-
12 de out. de 202360,3060,6559,9059,9059,90-
11 de out. de 202360,2060,3059,8559,8559,85-
10 de out. de 202361,0061,0060,0560,0560,05216
09 de out. de 202360,6560,7060,4560,4560,45-
06 de out. de 202359,3561,0059,3560,9060,90170
05 de out. de 202359,7560,3059,5059,5059,50-
04 de out. de 202359,0559,5059,0559,4059,409
03 de out. de 202359,3559,9059,0059,0059,00-
02 de out. de 202359,8559,9559,3059,3059,30-
29 de set. de 202360,0560,0559,1059,7559,75-
28 de set. de 202359,0559,8059,0559,8059,80-
27 de set. de 202358,6058,6057,4557,4557,453
26 de set. de 202358,1058,8058,1058,7558,75-
25 de set. de 202358,6059,0058,1058,1058,10100
22 de set. de 202359,2559,2558,4558,4558,45-
21 de set. de 202358,7559,9058,3058,9558,95-
20 de set. de 202361,6561,6559,1059,1059,1040
19 de set. de 202363,6565,7562,1062,1062,10-
18 de set. de 202364,1564,6063,8063,8063,80108
15 de set. de 202363,8064,8563,8064,4064,40-
14 de set. de 202364,4064,6563,5063,5063,50-
13 de set. de 202365,0565,0564,2564,2564,25900
12 de set. de 202364,9065,6064,9065,1565,15-
11 de set. de 202364,5565,0564,5564,8064,80-
08 de set. de 202364,5064,6063,9564,4564,45-
07 de set. de 202362,8064,2562,8064,1564,1550
06 de set. de 202362,1062,7061,9562,7062,70-
05 de set. de 202361,9062,7061,9062,3562,35-
04 de set. de 202362,5062,5061,9061,9061,90-
01 de set. de 202362,0062,4562,0062,3562,35-
31 de ago. de 202361,1062,1061,1061,8561,85-
30 de ago. de 202361,7061,8561,0061,0061,0072
29 de ago. de 202361,9562,0061,5561,5561,55-
28 de ago. de 202361,7561,8561,6561,7561,75-
25 de ago. de 202361,5561,8061,3561,3561,3514
24 de ago. de 202360,6561,6060,6561,6061,60-
23 de ago. de 202359,8060,6059,8060,4560,45-
22 de ago. de 202360,5060,8560,5060,5560,55-
21 de ago. de 202359,5060,6059,5060,3060,30-
18 de ago. de 202359,8059,8059,3559,5059,50100
17 de ago. de 202359,2060,7059,2060,2560,25-
16 de ago. de 202359,1559,7059,1559,3559,35-
15 de ago. de 202359,5559,5558,7559,3059,30-
14 de ago. de 202358,0559,4058,0559,4059,40-
11 de ago. de 202358,6058,6057,9057,9057,90-
10 de ago. de 202357,3558,8557,3558,6058,60-
09 de ago. de 202356,8557,3556,5557,2557,25-
08 de ago. de 202356,4056,6556,4056,5056,50-
07 de ago. de 2023------
04 de ago. de 202356,4056,4056,2556,2556,25-
03 de ago. de 202355,3556,2555,3556,0556,05164
02 de ago. de 202355,5555,7055,2055,2055,20-
01 de ago. de 202355,5055,9555,2555,7555,75-
31 de jul. de 202355,8555,9055,4555,4555,45-
28 de jul. de 202356,0056,4055,9556,0056,00-
27 de jul. de 202355,8055,8555,4555,8555,85-
26 de jul. de 202355,4555,6055,1555,6055,60-
25 de jul. de 202354,7555,5054,7555,4555,45-
24 de jul. de 202354,6554,9054,3554,7554,7541
21 de jul. de 202354,0055,3554,0054,7054,70-
20 de jul. de 202352,9054,1052,9053,8553,858
19 de jul. de 202353,0053,2552,9053,0553,05-
18 de jul. de 202352,8053,2552,3552,8552,8519
17 de jul. de 202352,0552,8552,0552,8552,85-
14 de jul. de 202352,6052,6052,1052,1052,10-
13 de jul. de 202352,1052,6552,0052,5552,5580
12 de jul. de 202351,8552,2551,7552,0552,05-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...