Mercado fechado

Talanx AG (TLX.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
65,60-0,15 (-0,23%)
No fechamento: 09:55PM 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 202365,5566,4565,5065,6065,60150
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
03 de out. de 202359,4560,0559,0059,4059,40550
02 de out. de 202359,8060,5059,4559,5059,504.228
29 de set. de 202360,2060,2058,8559,9059,901.136
28 de set. de 202359,2060,2059,0560,1560,15770
27 de set. de 202359,0059,1057,7058,0558,052.015
26 de set. de 202358,0559,1558,0558,7558,751.332
25 de set. de 202358,6559,4558,0558,3058,30370
22 de set. de 202359,3559,3558,4058,4058,401.850
21 de set. de 202358,6060,0557,9559,2059,202.972
20 de set. de 202361,8562,1559,1559,1559,156.248
19 de set. de 202363,7565,8561,7061,7061,70880
18 de set. de 202364,2064,6063,9064,0064,001.338
15 de set. de 202363,9065,0563,9064,1564,151.236
14 de set. de 202364,4565,1563,5063,7063,703.012
13 de set. de 202365,1565,3064,3064,4064,40205
12 de set. de 202364,9065,6564,9065,2065,203.745
11 de set. de 202364,5565,2564,4565,0065,001.307
08 de set. de 202364,5064,6564,0064,4564,454.200
07 de set. de 202362,8564,6562,5564,3564,35280
06 de set. de 202362,2563,2061,8562,9062,90330
05 de set. de 202361,9562,7561,9062,3062,302.350
04 de set. de 202362,6062,7062,0562,0562,05710
01 de set. de 202362,0562,6561,9562,4562,451.300
31 de ago. de 202361,2062,2061,1562,0062,001.200
30 de ago. de 202361,7061,9061,0561,0561,051.785
29 de ago. de 202361,9562,2061,4561,8061,802.402
28 de ago. de 202361,8562,0061,6061,9561,951.700
25 de ago. de 202361,6061,9561,3061,7561,752.000
24 de ago. de 202360,7561,8060,7561,5061,501.650
23 de ago. de 202359,8560,7559,6560,6560,653.264
22 de ago. de 202360,6061,1560,4560,7060,70720
21 de ago. de 202359,5560,8059,5560,6060,603.305
18 de ago. de 202360,0060,1059,2059,6559,6513.810
17 de ago. de 202359,3060,7059,2060,2560,253.315
16 de ago. de 202359,3559,7559,1559,5059,502.406
15 de ago. de 202359,7059,7058,6559,3559,353.388
14 de ago. de 202358,0559,7058,0559,6059,601.702
11 de ago. de 202358,7058,7057,9558,2058,20878
10 de ago. de 202357,4059,0557,4058,6558,651.520
09 de ago. de 202356,9057,5056,6557,3557,35200
08 de ago. de 202356,3556,9556,2056,8056,80800
07 de ago. de 2023------
04 de ago. de 202356,3556,5056,0056,0056,00252
03 de ago. de 202355,3556,4055,2556,1056,10890
02 de ago. de 202355,5056,0054,9055,3555,35959
01 de ago. de 202355,6556,0555,2055,8055,801.442
31 de jul. de 202356,0056,0555,5555,6555,65880
28 de jul. de 202355,9556,5555,8556,1556,15310
27 de jul. de 202355,8056,1555,4555,8555,85223
26 de jul. de 202355,6055,8554,9055,7555,75120
25 de jul. de 202354,7555,6054,6055,6055,601.010
24 de jul. de 202354,8055,0054,5554,8054,80823
21 de jul. de 202354,1055,5554,1054,9554,956.233
20 de jul. de 202352,8554,3552,8554,0054,00170
19 de jul. de 202353,1053,3052,1553,0553,0570
18 de jul. de 202352,9053,5052,4053,0553,05360
17 de jul. de 202352,1053,0052,1052,9552,95100
14 de jul. de 202352,6552,7052,3052,3052,301.000
13 de jul. de 202352,1552,8051,9052,7552,751.475
12 de jul. de 202351,9052,3551,5552,1552,15100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...