Mercado abrirá em 13 mins

Talanx AG (TLX.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
66,70-0,20 (-0,30%)
A partir de 01:30PM CET. Mercado aberto.
Período:
23 de fev. de 2023 - 23 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 202466,9067,1566,5566,7066,70-
22 de fev. de 202465,7066,9565,6566,9066,90754
21 de fev. de 202465,2066,2065,2066,1066,102.656
20 de fev. de 202464,9565,4564,9065,2065,20167
19 de fev. de 202465,7065,7065,1065,1065,10150
16 de fev. de 202466,3066,7065,4565,4565,45396
15 de fev. de 202467,4067,4565,9566,3566,351.134
14 de fev. de 202467,5067,9567,1567,3567,351.995
13 de fev. de 202466,5567,8066,5567,3067,301.299
12 de fev. de 202466,8566,9066,1566,6566,6510.014
09 de fev. de 202466,8566,9566,3066,8566,85490
08 de fev. de 202466,9567,7066,6066,8066,80280
07 de fev. de 202466,1567,6066,1567,1067,1070
06 de fev. de 202466,0566,9066,0566,3066,30694
05 de fev. de 202465,2066,0565,2066,0066,0030
02 de fev. de 202465,6065,8064,8065,4565,455.327
01 de fev. de 202464,8565,8064,7565,6565,65908
31 de jan. de 202464,5065,2564,4564,5564,551.454
30 de jan. de 202465,6065,6564,1564,4564,453.024
29 de jan. de 202465,6065,8065,2065,7065,70616
26 de jan. de 202466,1066,5565,6065,6565,65150
25 de jan. de 202466,2066,8065,8566,3066,305.000
24 de jan. de 202465,4566,3565,3066,1066,10343
23 de jan. de 202466,4066,4565,1565,3565,351.310
22 de jan. de 202465,5066,5065,5066,2566,251.129
19 de jan. de 202465,7066,1565,4065,7065,70990
18 de jan. de 202465,5066,0065,0065,7065,70818
17 de jan. de 202464,4065,5064,4065,5065,50250
16 de jan. de 202465,3065,3564,5064,9064,90681
15 de jan. de 202465,8566,2065,3565,5565,5540
12 de jan. de 202464,9565,8064,9065,4065,401.340
11 de jan. de 202465,4566,1564,6064,9564,95546
10 de jan. de 202465,4565,5064,7065,3565,35290
09 de jan. de 202465,1065,5565,0065,4565,45968
08 de jan. de 202464,6065,2564,5565,1565,15102
05 de jan. de 202464,6064,7563,7564,5564,55700
04 de jan. de 202463,7564,8563,6564,6564,652.788
03 de jan. de 202464,4064,9563,6063,7063,70422
02 de jan. de 202464,9064,9564,2564,3064,301.166
29 de dez. de 202363,7064,4563,6064,3064,30345
28 de dez. de 202365,0565,1063,8063,8063,802.021
27 de dez. de 202365,0065,1564,6065,1065,10740
22 de dez. de 202364,5564,9564,5564,8064,80100
21 de dez. de 202365,0565,1564,5564,6064,60256
20 de dez. de 202365,6565,8064,9064,9064,901.624
19 de dez. de 202365,5565,9064,7065,7565,75590
18 de dez. de 202366,6066,6565,4065,5565,551.122
15 de dez. de 202367,4567,7566,0066,4566,451.704
14 de dez. de 202369,8069,9066,8067,2567,259.266
13 de dez. de 202368,0069,9067,8069,8069,803.470
12 de dez. de 202367,0068,5567,0068,2068,201.469
11 de dez. de 202366,9067,6566,5567,1067,1069
08 de dez. de 202366,5567,4066,2067,2567,251.900
07 de dez. de 202366,4566,9066,2566,5566,551.344
06 de dez. de 202367,1567,5566,5066,5066,501.720
05 de dez. de 202366,9067,8566,8067,2567,257.057
04 de dez. de 202367,1567,3066,7066,9566,953.250
01 de dez. de 202366,6567,6066,6567,5567,553.239
30 de nov. de 202365,5067,0565,5066,7066,701.159
29 de nov. de 202365,6065,8564,5065,8065,805.875
28 de nov. de 202365,5566,4565,5065,6065,60150
27 de nov. de 202365,6566,0565,6065,7565,751.302
24 de nov. de 202365,5066,0565,5065,7065,70115
23 de nov. de 202365,1565,8064,9565,4565,45967
22 de nov. de 202365,3565,7564,9565,1565,15730
21 de nov. de 202364,5565,4564,3565,2565,25588
20 de nov. de 202363,8564,8063,8564,5564,551.471
17 de nov. de 202363,1564,1063,1563,8063,801.400
16 de nov. de 202363,2564,2063,1563,2063,20198
15 de nov. de 202362,6563,5562,3063,2063,201.638
14 de nov. de 202361,7563,0061,7562,6562,651.828
13 de nov. de 202360,3061,7560,3061,7561,75952
10 de nov. de 202359,2059,7559,2059,5059,501.967
09 de nov. de 202360,2560,2558,0059,1059,102.200
08 de nov. de 202358,9560,2058,7560,0560,05133
07 de nov. de 202358,9559,7558,9059,0559,051.300
06 de nov. de 202359,1559,7558,8059,0059,0014.060
03 de nov. de 202360,9060,9058,9059,4559,45400
02 de nov. de 202360,8560,9560,4060,8560,851.518
01 de nov. de 202359,7060,8559,6560,8060,80730
31 de out. de 202359,7059,9059,0059,5559,55-
30 de out. de 202359,2059,7559,2059,7059,70470
27 de out. de 202359,6060,1058,8558,9058,90334
26 de out. de 202360,4060,6559,4559,4559,452.776
25 de out. de 202359,8061,2559,8060,4560,451.592
24 de out. de 202358,9059,6558,9059,6059,60530
23 de out. de 202357,3560,0057,3558,8058,803.128
20 de out. de 202358,7558,8057,3057,3057,301.514
19 de out. de 202359,4559,4558,8559,0059,00920
18 de out. de 202359,3060,4559,2559,5059,50501
17 de out. de 202359,6559,7058,6559,2559,251.418
16 de out. de 202359,9560,6059,5059,7559,75588
13 de out. de 202360,2060,8559,8560,0060,002.351
12 de out. de 202360,2560,8560,0560,2060,20886
11 de out. de 202360,1060,5059,9060,1560,15-
10 de out. de 202361,2561,2560,0560,3060,30280
09 de out. de 202360,8561,0560,4061,0061,00100
06 de out. de 202359,2561,2559,2561,1561,15894
05 de out. de 202359,8060,4559,4559,7059,703.827
04 de out. de 202359,1559,8559,1059,8559,851.340
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...