Mercado abrirá em 6 h 46 min

Talanx AG (TLX.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
73,200,00 (0,00%)
A partir de 09:45PM CEST. Mercado aberto.
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202472,6573,2072,2073,2073,201.183
23 de mai. de 202472,5073,4572,5072,6572,65488
22 de mai. de 202472,3573,2072,3072,5072,50560
21 de mai. de 202471,3072,4071,3072,4072,402.690
20 de mai. de 202471,4571,9571,3071,5071,50182
17 de mai. de 202471,6571,9071,0571,6071,60191
16 de mai. de 202468,9071,9568,8571,8071,802.562
15 de mai. de 202469,1069,9068,2568,9068,902.007
14 de mai. de 202469,0569,1067,9568,5068,50473
13 de mai. de 202469,6570,7069,1069,1069,10386
10 de mai. de 202468,8069,7568,8069,7569,75418
09 de mai. de 202468,6568,9568,2068,7568,7525
08 de mai. de 202469,3069,6068,6068,6068,60520
08 de mai. de 20242.35 Dividendo
07 de mai. de 202471,0071,8070,7071,5569,20327
06 de mai. de 202469,6571,4069,6071,0568,722.573
03 de mai. de 202471,1071,2069,2069,5567,271.066
02 de mai. de 202471,0071,3069,9570,9068,57791
30 de abr. de 202471,1071,4070,5570,5568,23189
29 de abr. de 202471,5071,7070,6570,7068,38318
26 de abr. de 202470,1071,5570,1071,2568,91330
25 de abr. de 202470,4071,9069,2071,8569,49298
24 de abr. de 202470,9070,9570,2070,3568,04440
23 de abr. de 202469,5070,9069,3570,8068,47939
22 de abr. de 202468,4569,4568,4569,2066,93502
19 de abr. de 202468,1068,3567,6568,0065,77170
18 de abr. de 202468,5569,0568,2068,3566,11830
17 de abr. de 202468,3069,5568,2068,4066,153.920
16 de abr. de 202468,5068,9568,3068,4066,15770
15 de abr. de 202469,3070,1069,0569,0566,78-
12 de abr. de 202470,1070,4569,1569,2066,93100
11 de abr. de 202469,6570,1569,4569,8567,56199
10 de abr. de 202469,7070,0568,9569,6567,36301
09 de abr. de 202471,1071,2069,3569,6067,311.900
08 de abr. de 202471,6072,0571,0571,0568,72178
05 de abr. de 202472,2072,3071,0571,5069,15410
04 de abr. de 202473,3073,5572,1572,2069,831.712
03 de abr. de 202473,3074,2072,9573,3070,89643
02 de abr. de 202473,1573,6572,8073,3070,89156
28 de mar. de 202472,4573,3072,4073,1070,701.103
27 de mar. de 202471,9572,8071,9572,5070,121.252
26 de mar. de 202471,2072,2071,2071,8569,491.720
25 de mar. de 202471,3571,3570,5570,9568,62402
22 de mar. de 202470,5072,3070,4571,6569,301.417
21 de mar. de 202472,1073,0069,3070,5068,181.838
20 de mar. de 202471,2572,3070,9071,9569,591.824
19 de mar. de 202469,2571,2569,2571,1568,811.329
18 de mar. de 202470,5570,7068,6569,1066,83857
15 de mar. de 202469,1570,8069,1570,6068,28942
14 de mar. de 202469,7569,8068,5569,1066,8330
13 de mar. de 202469,7070,5569,6569,7567,461.134
12 de mar. de 202467,8569,7067,8569,7067,411.492
11 de mar. de 202467,0567,7566,8067,7565,5262
08 de mar. de 202468,0068,1567,2067,2565,0450
07 de mar. de 202466,9068,4566,7568,1565,911.223
06 de mar. de 202466,7567,3066,0567,1564,94100
05 de mar. de 202465,6566,9565,6066,8064,617
04 de mar. de 202465,3565,9565,0565,8563,69113
01 de mar. de 202466,1566,1565,3065,4063,25644
29 de fev. de 202464,8066,3064,7566,0063,832.000
28 de fev. de 202464,7064,9564,3064,6562,532.154
27 de fev. de 202467,0067,0063,9064,7062,573.375
26 de fev. de 202467,0567,5566,7567,0564,851.263
23 de fev. de 202466,9067,4566,5567,1564,94563
22 de fev. de 202465,7066,9565,6566,9064,70754
21 de fev. de 202465,2066,2065,2066,1063,932.656
20 de fev. de 202464,9565,4564,9065,2063,06167
19 de fev. de 202465,7065,7065,1065,1062,96150
16 de fev. de 202466,3066,7065,4565,4563,30396
15 de fev. de 202467,4067,4565,9566,3564,171.134
14 de fev. de 202467,5067,9567,1567,3565,141.995
13 de fev. de 202466,5567,8066,5567,3065,091.299
12 de fev. de 202466,8566,9066,1566,6564,4610.014
09 de fev. de 202466,8566,9566,3066,8564,65490
08 de fev. de 202466,9567,7066,6066,8064,61280
07 de fev. de 202466,1567,6066,1567,1064,9070
06 de fev. de 202466,0566,9066,0566,3064,12694
05 de fev. de 202465,2066,0565,2066,0063,8330
02 de fev. de 202465,6065,8064,8065,4563,305.327
01 de fev. de 202464,8565,8064,7565,6563,49908
31 de jan. de 202464,5065,2564,4564,5562,431.454
30 de jan. de 202465,6065,6564,1564,4562,333.024
29 de jan. de 202465,6065,8065,2065,7063,54616
26 de jan. de 202466,1066,5565,6065,6563,49150
25 de jan. de 202466,2066,8065,8566,3064,125.000
24 de jan. de 202465,4566,3565,3066,1063,93343
23 de jan. de 202466,4066,4565,1565,3563,201.310
22 de jan. de 202465,5066,5065,5066,2564,071.129
19 de jan. de 202465,7066,1565,4065,7063,54990
18 de jan. de 202465,5066,0065,0065,7063,54818
17 de jan. de 202464,4065,5064,4065,5063,35250
16 de jan. de 202465,3065,3564,5064,9062,77681
15 de jan. de 202465,8566,2065,3565,5563,4040
12 de jan. de 202464,9565,8064,9065,4063,251.340
11 de jan. de 202465,4566,1564,6064,9562,82546
10 de jan. de 202465,4565,5064,7065,3563,20290
09 de jan. de 202465,1065,5565,0065,4563,30968
08 de jan. de 202464,6065,2564,5565,1563,01102
05 de jan. de 202464,6064,7563,7564,5562,43700
04 de jan. de 202463,7564,8563,6564,6562,532.788
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...