Mercados españoles cerrados

Talanx AG (TLX.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
71,25-0,60 (-0,84%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202470,1071,5570,1071,2571,25330
25 abr 202470,4071,9069,2071,8571,85298
24 abr 202470,9070,9570,2070,3570,35440
23 abr 202469,5070,9069,3570,8070,80939
22 abr 202468,4569,4568,4569,2069,20502
19 abr 202468,1068,3567,6568,0068,00170
18 abr 202468,5569,0568,2068,3568,35830
17 abr 202468,3069,5568,2068,4068,403920
16 abr 202468,5068,9568,3068,4068,40770
15 abr 202469,3070,1069,0569,0569,05-
12 abr 202470,1070,4569,1569,2069,20100
11 abr 202469,6570,1569,4569,8569,85199
10 abr 202469,7070,0568,9569,6569,65301
09 abr 202471,1071,2069,3569,6069,601900
08 abr 202471,6072,0571,0571,0571,05178
05 abr 202472,2072,3071,0571,5071,50410
04 abr 202473,3073,5572,1572,2072,201712
03 abr 202473,3074,2072,9573,3073,30643
02 abr 202473,1573,6572,8073,3073,30156
28 mar 202472,4573,3072,4073,1073,101103
27 mar 202471,9572,8071,9572,5072,501252
26 mar 202471,2072,2071,2071,8571,851720
25 mar 202471,3571,3570,5570,9570,95402
22 mar 202470,5072,3070,4571,6571,651417
21 mar 202472,1073,0069,3070,5070,501838
20 mar 202471,2572,3070,9071,9571,951824
19 mar 202469,2571,2569,2571,1571,151329
18 mar 202470,5570,7068,6569,1069,10857
15 mar 202469,1570,8069,1570,6070,60942
14 mar 202469,7569,8068,5569,1069,1030
13 mar 202469,7070,5569,6569,7569,751134
12 mar 202467,8569,7067,8569,7069,701492
11 mar 202467,0567,7566,8067,7567,7562
08 mar 202468,0068,1567,2067,2567,2550
07 mar 202466,9068,4566,7568,1568,151223
06 mar 202466,7567,3066,0567,1567,15100
05 mar 202465,6566,9565,6066,8066,807
04 mar 202465,3565,9565,0565,8565,85113
01 mar 202466,1566,1565,3065,4065,40644
29 feb 202464,8066,3064,7566,0066,002000
28 feb 202464,7064,9564,3064,6564,652154
27 feb 202467,0067,0063,9064,7064,703375
26 feb 202467,0567,5566,7567,0567,051263
23 feb 202466,9067,4566,5567,1567,15563
22 feb 202465,7066,9565,6566,9066,90754
21 feb 202465,2066,2065,2066,1066,102656
20 feb 202464,9565,4564,9065,2065,20167
19 feb 202465,7065,7065,1065,1065,10150
16 feb 202466,3066,7065,4565,4565,45396
15 feb 202467,4067,4565,9566,3566,351134
14 feb 202467,5067,9567,1567,3567,351995
13 feb 202466,5567,8066,5567,3067,301299
12 feb 202466,8566,9066,1566,6566,6510.014
09 feb 202466,8566,9566,3066,8566,85490
08 feb 202466,9567,7066,6066,8066,80280
07 feb 202466,1567,6066,1567,1067,1070
06 feb 202466,0566,9066,0566,3066,30694
05 feb 202465,2066,0565,2066,0066,0030
02 feb 202465,6065,8064,8065,4565,455327
01 feb 202464,8565,8064,7565,6565,65908
31 ene 202464,5065,2564,4564,5564,551454
30 ene 202465,6065,6564,1564,4564,453024
29 ene 202465,6065,8065,2065,7065,70616
26 ene 202466,1066,5565,6065,6565,65150
25 ene 202466,2066,8065,8566,3066,305000
24 ene 202465,4566,3565,3066,1066,10343
23 ene 202466,4066,4565,1565,3565,351310
22 ene 202465,5066,5065,5066,2566,251129
19 ene 202465,7066,1565,4065,7065,70990
18 ene 202465,5066,0065,0065,7065,70818
17 ene 202464,4065,5064,4065,5065,50250
16 ene 202465,3065,3564,5064,9064,90681
15 ene 202465,8566,2065,3565,5565,5540
12 ene 202464,9565,8064,9065,4065,401340
11 ene 202465,4566,1564,6064,9564,95546
10 ene 202465,4565,5064,7065,3565,35290
09 ene 202465,1065,5565,0065,4565,45968
08 ene 202464,6065,2564,5565,1565,15102
05 ene 202464,6064,7563,7564,5564,55700
04 ene 202463,7564,8563,6564,6564,652788
03 ene 202464,4064,9563,6063,7063,70422
02 ene 202464,9064,9564,2564,3064,301166
29 dic 202363,7064,4563,6064,3064,30345
28 dic 202365,0565,1063,8063,8063,802021
27 dic 202365,0065,1564,6065,1065,10740
22 dic 202364,5564,9564,5564,8064,80100
21 dic 202365,0565,1564,5564,6064,60256
20 dic 202365,6565,8064,9064,9064,901624
19 dic 202365,5565,9064,7065,7565,75590
18 dic 202366,6066,6565,4065,5565,551122
15 dic 202367,4567,7566,0066,4566,451704
14 dic 202369,8069,9066,8067,2567,259266
13 dic 202368,0069,9067,8069,8069,803470
12 dic 202367,0068,5567,0068,2068,201469
11 dic 202366,9067,6566,5567,1067,1069
08 dic 202366,5567,4066,2067,2567,251900
07 dic 202366,4566,9066,2566,5566,551344
06 dic 202367,1567,5566,5066,5066,501720
05 dic 202366,9067,8566,8067,2567,257057
04 dic 202367,1567,3066,7066,9566,953250
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...