Mercados españoles cerrados en 4 hrs 8 min

Talanx AG (0QA8.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,60-0,35 (-0,49%)
A partir del 11:52AM BST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202471,3071,3070,5070,6070,60482
02 may 202470,7571,2570,0070,9570,951021
01 may 202470,7070,7070,7071,0371,032724
30 abr 202471,1371,6570,6571,0371,0315.561
29 abr 202471,1871,6070,7571,1871,182099
26 abr 202471,8272,0070,5071,2271,2268.413
25 abr 202470,3070,8569,3069,7869,7886.724
24 abr 202470,8071,0570,1070,7570,7525.113
23 abr 202469,2270,7069,3570,1570,1516.279
22 abr 202468,5569,4068,5069,4769,4725.459
19 abr 202468,3568,4067,8068,0568,0518.774
18 abr 202468,5069,1068,0068,5568,5567.848
17 abr 202468,5069,8566,9568,5068,5013.722
16 abr 202468,8568,9067,1568,6068,6012.994
15 abr 202469,5370,2068,9569,6369,6337.255
12 abr 202470,2070,5569,3969,7869,7877.291
11 abr 202469,8870,0069,4570,0070,0012.662
10 abr 202469,7270,1068,7569,5769,5710.707
09 abr 202471,1371,2069,5069,4369,4312.392
08 abr 202471,6372,1071,2572,0072,00174.461
05 abr 202472,3572,3070,2071,2871,28132.877
04 abr 202473,1873,5672,8073,7273,729057
03 abr 202473,5374,1573,1073,5773,5714.206
02 abr 202472,9573,8572,8073,4773,4733.156
28 mar 202472,7073,4171,1572,6572,6529.358
27 mar 202472,0072,8171,9572,8072,8025.373
26 mar 202471,1372,2071,0571,9371,939708
25 mar 202471,6372,1070,6070,5570,5591.556
22 mar 202470,5572,6070,6570,9570,9526.519
21 mar 202471,5373,0069,5570,5570,5513.785
20 mar 202470,9571,6570,9071,1371,1317.691
19 mar 202469,5371,3069,6070,3570,35105.858
18 mar 202470,2071,1068,6569,5769,5715.396
15 mar 202469,4370,7568,8070,0570,0578.297
14 mar 202470,0070,1567,9068,6568,6575.215
13 mar 202469,8270,5569,7069,9369,9338.054
12 mar 202467,8269,9167,2568,8068,8026.321
11 mar 202467,1867,9565,1566,9066,9020.841
08 mar 202468,1068,1567,3968,1068,107773
07 mar 202467,1868,4567,0568,3068,3058.290
06 mar 202467,0767,3066,4066,8066,8017.874
05 mar 202465,7866,9065,9066,0566,0512.023
04 mar 202465,4766,0565,1065,8265,8210.201
01 mar 202466,2566,3565,2065,8865,8848.891
29 feb 202464,8066,3064,3565,8865,8832.943
28 feb 202464,7565,0064,5564,7564,7512.032
27 feb 202466,9067,2563,9564,0064,0017.056
26 feb 202467,2267,4566,7067,3867,386756
23 feb 202467,0367,5066,6566,8066,8012.387
22 feb 202466,2567,0066,0566,9066,9061.836
21 feb 202465,5366,2565,4066,1066,1017.366
20 feb 202465,0765,5064,9565,1365,1332.159
19 feb 202465,6866,1565,1565,4365,4377.968
16 feb 202466,4066,9065,5566,2066,2021.751
15 feb 202467,5367,5065,9566,4066,4048.693
14 feb 202467,7267,9567,3067,9367,937952
13 feb 202466,8567,8066,7067,0367,0316.470
12 feb 202467,0367,1566,0566,1066,103395
09 feb 202466,6567,0566,1566,6566,6535.222
08 feb 202467,2267,8066,6567,2867,2836.832
07 feb 202466,4067,5166,5067,3267,32127.345
06 feb 202466,3066,8565,9566,9566,9544.218
05 feb 202465,1366,0065,1065,3865,385007
02 feb 202465,7265,5563,8564,9564,958803
01 feb 202464,7565,7564,8565,1365,1317.949
31 ene 202464,6065,3564,6064,7064,7016.494
30 ene 202465,6366,1064,1064,6064,608548
29 ene 202465,6865,8565,2565,3265,3261.759
26 ene 202466,1566,4065,6566,2066,209034
25 ene 202466,2566,9065,9066,6066,608846
24 ene 202465,5366,3565,3065,7265,729749
23 ene 202466,6066,8065,2565,7865,7813.291
22 ene 202465,6366,3565,4565,8865,889854
19 ene 202465,7866,2065,4065,7265,7240.597
18 ene 202465,6366,0565,0566,0066,0061.715
17 ene 202464,6565,5664,2064,8564,8550.465
16 ene 202465,5365,4562,7564,5564,556638
15 ene 202465,9066,2565,2565,5765,5780.298
12 ene 202465,0365,7063,7565,7265,7255.429
11 ene 202465,6866,0564,7065,7265,7216.975
10 ene 202465,4765,5064,7564,6064,607512
09 ene 202465,2265,6564,6565,3265,3274.233
08 ene 202464,6065,2064,6464,6064,6037.062
05 ene 202464,4564,8063,7564,8064,8040.060
04 ene 202464,0064,7063,7964,0064,0041.229
03 ene 202464,4065,0063,6564,4564,4522.150
02 ene 202464,9564,9564,3064,6564,6525.030
29 dic 202364,0564,6563,8064,3564,3515.136
28 dic 202364,9065,0063,9564,0064,0017.815
27 dic 202365,1865,7564,6564,8064,8019.726
22 dic 202364,8065,0564,6564,8564,8518.003
21 dic 202365,2865,2064,7564,8564,8517.955
20 dic 202365,8865,5064,9065,0765,0719.587
19 dic 202365,5765,8063,9065,6365,6373.011
18 dic 202366,5066,5065,2565,8865,8827.799
15 dic 202367,5367,8566,1566,9566,9550.180
14 dic 202369,1869,5066,8066,9566,9540.675
13 dic 202368,4569,9568,5569,6369,6357.819
12 dic 202367,3268,6067,4067,6367,6328.515
11 dic 202367,7867,7066,5566,6566,6514.088
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...