Mercados españoles cerrados

Talanx AG (TLX.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,50-0,05 (-0,07%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202473,5073,5073,5073,5073,50135
31 may 202472,5573,5572,5573,5573,55135
30 may 202472,4072,4072,4072,4072,40-
29 may 202472,7072,7072,7072,7072,70-
28 may 202473,7573,7573,7573,7573,75-
27 may 202473,1073,1073,1073,1073,10-
24 may 202472,6072,6072,6072,6072,60-
23 may 202472,6072,6072,6072,6072,60-
22 may 202472,3072,3072,3072,3072,30-
21 may 202471,2071,9571,2071,9571,95100
20 may 202471,3571,3571,3571,3571,35-
17 may 202471,6071,6071,6071,6071,60-
16 may 202468,8068,8068,8068,8068,80-
15 may 202468,2568,2568,2568,2568,25-
14 may 202469,0569,0569,0569,0569,05-
13 may 202469,6569,6569,6569,6569,65-
10 may 202468,7568,7568,7568,7568,75-
09 may 202468,5568,5568,5568,5568,55-
08 may 202469,2069,2069,2069,2069,20-
08 may 20242.35 Dividendo
07 may 202470,9570,9570,9570,9568,60-
06 may 202469,5569,5569,5569,5567,25-
03 may 202470,9570,9570,9570,9568,60-
02 may 202470,6570,6570,6570,6568,31-
30 abr 202470,7070,7070,7070,7068,36-
29 abr 202471,5571,5571,5571,5569,18-
26 abr 202471,4571,4571,4571,4569,08-
25 abr 202470,1570,1570,1570,1567,83-
24 abr 202470,7070,7070,7070,7068,36-
23 abr 202469,3569,3569,3569,3567,05-
22 abr 202468,3568,3568,3568,3566,09-
19 abr 202467,9567,9567,9567,9565,70-
18 abr 202468,5568,5568,4068,4066,1370
17 abr 202468,4068,4068,4068,4066,13-
16 abr 202468,8068,8068,6568,6566,3827
15 abr 202469,3569,3569,3569,3567,05-
12 abr 202469,9069,9069,9069,9067,58-
11 abr 202469,7069,7069,7069,7067,39-
10 abr 202469,8069,8069,5569,5567,25995
09 abr 202471,0571,0571,0571,0568,70-
08 abr 202471,5071,5071,5071,5069,13-
05 abr 202472,1072,1072,1072,1069,71-
04 abr 202473,1573,3573,1073,1070,68100
03 abr 202473,1573,1573,1573,1570,73-
02 abr 202473,1573,1573,1573,1570,73-
28 mar 202472,5073,2572,5073,2570,825
27 mar 202471,8571,8571,8571,8569,47-
26 mar 202471,1072,0571,1072,0569,66100
25 mar 202471,8071,8071,1071,1068,75325
22 mar 202470,4071,2570,4071,2568,8910
21 mar 202471,9072,9071,9072,9070,49200
20 mar 202471,0571,0571,0571,0568,70-
19 mar 202469,1569,1569,1569,1566,86-
18 mar 202470,5570,5570,5570,5568,21-
15 mar 202469,1069,1069,1069,1066,81-
14 mar 202469,7569,7569,7569,7567,44-
13 mar 202469,7569,9569,7569,9567,63110
12 mar 202467,8067,8067,8067,8065,55-
11 mar 202467,1067,1067,1067,1064,88-
08 mar 202468,0568,0568,0568,0565,80-
07 mar 202466,7066,7066,7066,7064,49-
06 mar 202466,8567,2066,8567,2064,97450
05 mar 202465,7065,7065,7065,7063,52-
04 mar 202465,3065,3065,3065,3063,14-
01 mar 202466,0066,0066,0066,0063,81-
29 feb 202464,6564,6564,6564,6562,51-
28 feb 202464,5064,5064,5064,5062,36-
27 feb 202466,7566,7564,6564,6562,5115
26 feb 202467,0567,2567,0567,2565,02110
23 feb 202466,7066,7066,7066,7064,49-
22 feb 202466,1566,2566,1566,2564,06100
21 feb 202465,3566,2565,3566,2564,06300
20 feb 202465,0065,0065,0065,0062,85-
19 feb 202465,6565,6565,6565,6563,48-
16 feb 202466,1066,1066,1066,1063,91-
15 feb 202467,2567,2567,2567,2565,02-
14 feb 202467,6567,6567,6567,6565,41-
13 feb 202466,6566,6566,6566,6564,44-
12 feb 202466,7566,7566,7566,7564,54-
09 feb 202466,5566,5566,5566,5564,35-
08 feb 202466,9566,9566,9566,9564,73-
07 feb 202466,3066,3066,3066,3064,10-
06 feb 202465,9065,9065,9065,9063,72-
05 feb 202465,0065,9565,0065,9563,77300
02 feb 202465,4565,4565,4565,4563,28-
01 feb 202464,7064,7064,7064,7062,56-
31 ene 202464,3564,3564,3564,3562,22-
30 ene 202465,4565,4565,4565,4563,28-
29 ene 202465,4565,4565,4565,4563,28-
26 ene 202466,0566,0565,8065,8063,6275
25 ene 202466,2066,2066,2066,2064,01-
24 ene 202465,4065,4065,4065,4063,23-
23 ene 202466,3566,3566,3566,3564,15-
22 ene 202465,5565,5565,5565,5563,38-
19 ene 202465,5565,5565,5565,5563,38-
18 ene 202465,5065,5065,5065,5063,33-
17 ene 202464,4064,4064,4064,4062,27-
16 ene 202465,1565,1565,1565,1562,99-
15 ene 202465,5065,5065,4065,4063,2330
12 ene 202464,7064,7064,7064,7062,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...