Mercado fechado

TALANX AG NA O.N. (TLX.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
41,06-1,42 (-3,34%)
No fechamento: 07:30PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202241,6441,9041,0241,0641,06-
20 de jan. de 202243,2243,2242,4042,4842,48-
19 de jan. de 202242,7043,3442,7043,2043,20-
18 de jan. de 202243,8643,8643,2443,2643,26-
17 de jan. de 202243,8043,9843,7443,8843,88-
14 de jan. de 202243,9644,0243,7443,7843,78-
13 de jan. de 202243,9244,3843,9044,1044,10-
12 de jan. de 202243,7444,1643,7243,9243,92-
11 de jan. de 202243,8243,8243,5043,5043,50-
10 de jan. de 202242,9843,7842,9843,7843,78-
07 de jan. de 202242,9043,1242,8643,0643,06-
06 de jan. de 202242,2842,9642,2842,9642,96-
05 de jan. de 202242,4642,7642,4642,7642,76-
04 de jan. de 202242,6242,8042,4442,4442,44-
03 de jan. de 202242,4242,6442,3642,5042,50-
30 de dez. de 202142,1242,5042,0842,5042,50-
29 de dez. de 202142,0442,4642,0042,0442,04-
28 de dez. de 202142,0242,5641,9442,0242,02-
27 de dez. de 202141,3042,1841,3041,9241,92-
23 de dez. de 202140,9041,5840,9041,4241,42-
22 de dez. de 202140,7640,9040,6240,8240,82-
21 de dez. de 202140,5040,7440,4440,5440,5450
20 de dez. de 202140,0040,2639,5240,0440,04-
17 de dez. de 202141,0841,3040,9441,1241,12-
16 de dez. de 202140,9841,4040,9841,0841,08-
15 de dez. de 202140,1440,8440,1440,6440,64-
14 de dez. de 202140,3640,6640,2640,3240,32-
13 de dez. de 202140,8640,8840,3040,3240,32-
10 de dez. de 202140,4440,8040,4240,7240,72-
09 de dez. de 202140,8240,9040,5040,5640,56-
08 de dez. de 202140,9841,0440,5440,8240,82-
07 de dez. de 202141,1241,3640,9441,1241,12-
06 de dez. de 202140,2440,9240,1840,8040,80-
03 de dez. de 202140,5440,5439,8239,8639,86-
02 de dez. de 202140,3640,5040,1240,5040,50-
01 de dez. de 202139,9040,7639,7840,5240,52-
30 de nov. de 202139,0439,6238,9839,5239,5250
29 de nov. de 202139,0039,8639,0039,5239,52-
26 de nov. de 202140,5440,5438,1638,1638,16-
25 de nov. de 202141,0041,0040,8040,9040,9060
24 de nov. de 202140,7840,9840,6440,8240,82-
23 de nov. de 202140,3240,6240,3240,5240,52-
22 de nov. de 202140,6240,7240,2240,5640,56-
19 de nov. de 202141,1041,1040,3040,4840,48-
18 de nov. de 202141,0441,1840,9041,0441,04262
17 de nov. de 202141,1841,3841,0641,0841,08-
16 de nov. de 202141,4041,4041,0041,1041,1030
15 de nov. de 202142,3242,3240,9241,4041,40-
12 de nov. de 202141,5641,7241,4441,7041,70-
11 de nov. de 202141,4441,7841,4241,5441,54-
10 de nov. de 202141,7841,7841,3841,4241,42-
09 de nov. de 202142,1042,1041,6241,6241,62-
08 de nov. de 202142,6242,6242,0642,0842,08350
05 de nov. de 202142,2242,5642,0042,3842,38-
04 de nov. de 202142,0242,2641,8041,9441,94-
03 de nov. de 202141,8842,1041,5642,0642,06-
02 de nov. de 202141,4641,8441,3241,8241,82-
01 de nov. de 202141,6842,0641,2841,2841,28-
29 de out. de 202141,4641,6041,1041,5641,56-
28 de out. de 202141,1041,8641,1041,5241,52-
27 de out. de 202140,6041,8840,4640,9440,94-
26 de out. de 202140,2440,7440,1440,3640,36-
25 de out. de 202140,3440,3840,0640,2240,2210
22 de out. de 202139,7640,2239,7040,2040,20200
21 de out. de 202139,2639,9239,2639,6639,66-
20 de out. de 202139,5439,6239,3239,3639,36-
19 de out. de 202139,0239,4839,0239,4439,44467
18 de out. de 202138,9439,1838,9439,1039,10-
15 de out. de 202138,6439,0838,6038,9638,96-
14 de out. de 202138,2438,6638,1638,5038,50-
13 de out. de 202138,3438,3637,9838,1438,14-
12 de out. de 202137,9838,3837,9238,3438,34-
11 de out. de 202138,0638,2637,9038,0838,08-
08 de out. de 202137,9838,1237,9037,9237,92-
07 de out. de 202137,5438,0037,5437,9037,90-
06 de out. de 202137,3037,4036,9637,2037,20-
05 de out. de 202137,2837,7037,1637,5837,58-
04 de out. de 202137,1837,4637,1237,1637,16-
01 de out. de 202136,6037,1436,3437,0637,06-
30 de set. de 202136,9437,0036,6236,6236,62-
29 de set. de 202136,7837,0036,7036,7036,70-
28 de set. de 202137,5037,5036,6436,6436,64-
27 de set. de 202137,2637,4837,2637,2837,28-
24 de set. de 202137,0037,1036,8836,8836,88-
23 de set. de 202137,3037,3237,0237,0237,02120
22 de set. de 202136,6637,2436,6437,2237,22-
21 de set. de 202136,5236,9436,4036,5236,52-
20 de set. de 202138,0238,0436,0636,0636,06-
17 de set. de 202138,3238,4238,0238,0238,02-
16 de set. de 202138,3038,4438,1838,1838,18-
15 de set. de 202138,4838,5238,2438,2838,28131
14 de set. de 202138,8038,8438,3038,3038,30-
13 de set. de 202138,2038,9038,2038,7638,76-
10 de set. de 202138,7038,7038,1838,2438,24-
09 de set. de 202138,4838,7038,3038,4638,46-
08 de set. de 202138,5438,5438,1638,4238,42-
07 de set. de 202138,6838,8838,5238,5238,52-
06 de set. de 202138,3638,7438,2438,5438,54310
03 de set. de 202138,4238,6038,2238,2238,22-
02 de set. de 202138,3438,7038,1238,7038,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...