Mercados españoles cerrados en 3 hrs 9 min

Talanx AG (TLX.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,25+0,20 (+0,29%)
A partir del 12:32PM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202469,2069,2569,0569,2569,2530
08 may 20242.35 Dividendo
07 may 202470,9571,6070,9571,4069,05-
06 may 202469,5571,2569,5571,0568,71-
03 may 202470,9071,0069,3069,3067,0230
02 may 202470,6570,7570,6070,7568,42-
30 abr 202470,8071,1070,5070,5068,18-
29 abr 202471,4571,4570,5570,5568,23-
26 abr 202470,0071,2070,0071,1068,76-
25 abr 202470,3071,6069,5071,1068,7670
24 abr 202470,9070,9070,2070,2067,89-
23 abr 202469,4570,5569,3070,5568,23-
22 abr 202468,4069,3568,4069,2566,97-
19 abr 202468,0568,1567,9567,9565,71-
18 abr 202468,6568,9068,1568,1565,91-
17 abr 202468,0569,1568,0568,2065,96-
16 abr 202468,4568,6068,0068,0065,76-
15 abr 202469,1069,9068,9568,9566,68-
12 abr 202470,0570,2569,0569,0566,78-
11 abr 202469,6069,7069,4569,6067,313
10 abr 202469,6069,8569,0069,4067,12200
09 abr 202471,0571,0569,3569,3567,0750
08 abr 202471,9071,9070,9570,9568,6160
05 abr 202472,0072,0071,2071,3569,00-
04 abr 202473,2573,4572,7072,7070,31-
03 abr 202473,2073,8072,9573,1570,74-
02 abr 202473,0573,7073,0573,1070,69310
28 mar 202472,4073,0572,4073,0570,65-
27 mar 202471,8572,4071,8572,3069,92-
26 mar 202471,2072,0571,2071,7069,34300
25 mar 202471,2571,3570,6570,6568,327
22 mar 202470,2572,3070,2571,4569,10-
21 mar 202471,9571,9569,9570,1567,84-
20 mar 202471,1571,6070,9571,6069,2410
19 mar 202469,0570,8569,0570,7068,375
18 mar 202470,5070,5068,9568,9566,68200
15 mar 202469,0070,5069,0070,5068,18-
14 mar 202469,6569,6568,6568,9566,68-
13 mar 202469,6570,2069,6069,6067,31-
12 mar 202467,8069,4067,8069,2066,92-
11 mar 202466,9067,5066,9067,4565,23-
08 mar 202467,9568,1067,0067,0064,79-
07 mar 202466,8568,2566,8567,9065,67-
06 mar 202466,7567,2066,7566,7564,55-
05 mar 202465,4066,8065,4066,6064,41-
04 mar 202465,2565,8565,2065,4063,25-
01 mar 202466,0066,0065,1065,1062,96-
29 feb 202464,6566,0064,6565,7563,59-
28 feb 202464,6064,7564,4564,4562,33-
27 feb 202466,9066,9064,5064,5062,38-
26 feb 202467,0067,3066,8066,8064,60-
23 feb 202466,7067,4066,6566,9564,75-
22 feb 202465,7066,8565,7066,6064,41224
21 feb 202465,1566,1065,1565,6563,49-
20 feb 202464,8565,1564,8564,9062,76-
19 feb 202465,6565,6564,9564,9562,81-
16 feb 202466,2066,3565,5565,5563,39-
15 feb 202467,2567,2566,0066,0563,88-
14 feb 202467,2567,7067,0567,0564,84-
13 feb 202466,4567,5566,4567,2565,04100
12 feb 202466,8566,8566,3566,5564,36-
09 feb 202466,7067,0566,3067,0564,8475
08 feb 202466,8567,1566,6066,6064,41-
07 feb 202465,9067,2565,9066,9564,75-
06 feb 202465,9066,7565,7065,7063,54-
05 feb 202465,1565,9065,1565,7563,59-
02 feb 202465,5065,5064,9064,9062,76-
01 feb 202464,4065,5064,4065,4063,25-
31 ene 202464,4565,1064,4564,6562,52-
30 ene 202465,5565,5564,1564,1562,04-
29 ene 202465,5565,6065,4565,4563,30-
26 ene 202466,1066,3565,5565,6063,44-
25 ene 202466,0066,5065,9066,1063,92-
24 ene 202465,5566,1565,3565,9063,7330
23 ene 202466,3066,3065,0565,0562,91-
22 ene 202465,6566,3065,6566,1563,9715
19 ene 202465,6066,0065,3565,3563,2090
18 ene 202465,3565,7565,2065,4563,30-
17 ene 202464,2065,4064,2065,0062,86-
16 ene 202465,2565,2564,6064,7062,57-
15 ene 202465,6065,9065,4065,4063,25-
12 ene 202464,8565,6064,8565,3063,15-
11 ene 202465,4065,9064,5064,5062,38-
10 ene 202465,2565,2564,7564,9062,76-
09 ene 202465,0565,3065,0565,2563,10-
08 ene 202464,4064,9064,4064,9062,76-
05 ene 202464,5564,5563,8564,3062,18-
04 ene 202463,6564,6063,6564,6062,47-
03 ene 202464,4064,7563,5563,5561,46-
02 ene 202464,7564,7564,1564,1562,04150
29 dic 202363,7064,3563,7064,3562,23-
28 dic 202365,0565,0563,6563,6561,56-
27 dic 202365,1065,1064,8064,9062,76333
22 dic 202364,4064,8064,4064,5062,38-
21 dic 202364,9564,9564,4564,4562,33-
20 dic 202365,5565,5564,9065,3563,20-
19 dic 202365,5065,7064,5065,4063,25-
18 dic 202366,5566,5565,3065,3063,15-
15 dic 202367,2567,3566,1566,1563,97-
14 dic 202369,7569,7566,7567,0064,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...