Mercado fechado

Talanx AG (TLX.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
38,26-0,04 (-0,10%)
No fechamento: 09:55PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
25 de mai. de 202238,3238,5438,0438,2638,26280
24 de mai. de 202238,0638,3638,0038,3038,30-
23 de mai. de 202238,0038,3637,8238,3238,32556
20 de mai. de 202238,1038,3837,5037,8437,84246
19 de mai. de 202238,3438,5637,5837,9237,9230
18 de mai. de 202238,8639,1238,2638,2638,26703
17 de mai. de 202238,3439,0638,3239,0439,04715
16 de mai. de 202237,7838,5037,7638,1838,18404
13 de mai. de 202238,0038,2837,8838,1238,121.281
12 de mai. de 202237,3838,1637,3837,7037,702.101
11 de mai. de 202237,6438,0037,3637,5037,50994
10 de mai. de 202237,1837,6636,8637,4237,42-
09 de mai. de 202236,7237,3236,5236,8836,88800
06 de mai. de 202237,7838,1236,7636,9436,949.430
06 de mai. de 20221.6 Dividendo
05 de mai. de 202240,8040,8038,8639,1237,522.005
04 de mai. de 202239,9040,5039,8640,5038,84195
03 de mai. de 202239,5639,9639,5439,7838,15150
02 de mai. de 202239,4439,8239,1039,5437,92660
29 de abr. de 202240,3640,4239,2439,2437,643.090
28 de abr. de 202239,8240,5839,8240,2438,59-
27 de abr. de 202239,6239,8039,4639,5437,92270
26 de abr. de 202240,1040,4839,5439,5437,921.365
25 de abr. de 202240,2840,2839,6040,0638,4250
22 de abr. de 202240,6240,8040,2240,3238,671.094
21 de abr. de 202240,6841,2240,4040,4038,75150
20 de abr. de 202240,0440,8040,0440,6038,94100
19 de abr. de 202240,4240,5039,7240,0638,42-
14 de abr. de 202240,0840,5840,0440,2238,58100
13 de abr. de 202240,5040,5039,7840,0438,40100
12 de abr. de 202240,3040,4639,8040,1438,50940
11 de abr. de 202240,3841,1840,2640,4438,7994
08 de abr. de 202239,5240,3639,5240,0638,42400
07 de abr. de 202239,2439,6439,1839,5437,92575
06 de abr. de 202239,5640,2239,0639,2437,64925
05 de abr. de 202240,1640,1839,4839,5237,901.154
04 de abr. de 202241,2441,2439,6639,8238,192.724
01 de abr. de 202239,8840,6039,8840,3438,69330
31 de mar. de 202240,0240,5839,7239,8238,19860
30 de mar. de 202240,0640,7239,9639,9838,34395
29 de mar. de 202240,0640,7240,0040,6839,02270
28 de mar. de 202239,8040,5039,5639,8838,251.165
25 de mar. de 202239,5239,6439,0439,5037,881.100
24 de mar. de 202239,5839,8039,2639,5237,90860
23 de mar. de 202240,7040,7039,2639,3237,71400
22 de mar. de 202239,6240,8039,6040,5038,841.330
21 de mar. de 202239,4840,1639,3439,5237,90750
18 de mar. de 202239,9840,0439,3039,6638,04600
17 de mar. de 202241,3441,3439,7240,0238,38704
16 de mar. de 202241,3241,7440,8641,2239,53850
15 de mar. de 202240,3440,9639,9440,9639,28-
14 de mar. de 202239,7840,9639,7840,6839,021.100
11 de mar. de 202238,1639,9037,9639,1237,5220
10 de mar. de 202238,3038,4037,7238,0836,52600
09 de mar. de 202236,7638,6436,7638,4636,8974
08 de mar. de 202234,2637,1034,2636,5235,032.278
07 de mar. de 202234,6235,5033,5434,4633,052.145
04 de mar. de 202236,4036,9635,1635,3833,934.134
03 de mar. de 202237,8237,9836,7836,8835,372.680
02 de mar. de 202237,0637,9436,5837,9436,39788
01 de mar. de 202239,1839,3637,1437,1435,622.180
28 de fev. de 202239,3039,4838,5838,8437,25400
25 de fev. de 202239,4040,4638,7840,4638,8110.190
24 de fev. de 202239,1039,7638,4639,4837,878.304
23 de fev. de 202240,5241,2640,4240,5238,862.711
22 de fev. de 202238,6240,9438,5840,4438,79945
21 de fev. de 202242,0642,4838,1238,1436,584.651
18 de fev. de 202242,3642,6241,8641,9240,21700
17 de fev. de 202242,9042,9442,0642,0840,36478
16 de fev. de 202242,9043,2042,6843,1241,36500
15 de fev. de 202241,6843,0041,6842,7440,991.126
14 de fev. de 202242,2642,6041,5041,8640,152.307
11 de fev. de 202242,5643,3842,5642,8441,09320
10 de fev. de 202242,9243,2842,5442,5440,80100
09 de fev. de 202242,8243,2442,7442,8041,0550
08 de fev. de 202241,9042,7041,9042,7040,951.080
07 de fev. de 202242,0042,3441,5641,9040,19667
04 de fev. de 202243,4043,4041,6841,9840,261.381
03 de fev. de 202242,6643,5042,1643,3041,534.898
02 de fev. de 202242,7043,0242,6442,7641,01300
01 de fev. de 202242,4242,7242,3842,7040,95740
31 de jan. de 202242,5042,7041,7842,4440,702.380
28 de jan. de 202242,1242,2041,6042,2040,47325
27 de jan. de 202241,2242,1241,1441,8640,15345
26 de jan. de 202241,0641,7641,0241,3039,611.175
25 de jan. de 202240,3640,9840,3240,7039,041.245
24 de jan. de 202241,3441,5439,5440,5638,904.592
21 de jan. de 202241,7041,9840,9041,1239,443.914
20 de jan. de 202243,2443,2441,5241,5239,823.311
19 de jan. de 202242,7643,3842,7043,1641,392.166
18 de jan. de 202243,9844,0043,2643,2641,49760
17 de jan. de 202243,9444,2843,7843,9642,16604
14 de jan. de 202244,0044,0243,7643,9442,141.670
13 de jan. de 202243,9844,4243,9644,2042,393.455
12 de jan. de 202243,8444,1843,5244,0442,241.179
11 de jan. de 202243,8443,9043,5243,5641,784.860
10 de jan. de 202243,7443,8243,1843,7041,912.140
07 de jan. de 202243,0243,1842,9043,1241,36500
06 de jan. de 202242,4843,0242,4842,9441,18125
05 de jan. de 202242,8242,8842,5642,5640,822.605
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...