Talgo SA Historical Data - XTG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Talgo SA (XTG)
Talgo SA (XTG) Historical

Talgo SA (XTG)

3.36

-0.07

(-2.04%)

Closed March 22 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	3.4	0	0.00	3.4	3.4	3.4	0
1742506020	3.4	0.14	4.13	3.4	3.4	3.4	1080
1742419620	3.265	0	0.00	3.265	3.265	3.265	0
1742333220	3.265	0	0.00	3.265	3.265	3.265	0
1742246820	3.265	-0.01	-0.15	3.265	3.265	3.265	4743
1741987620	3.27	-0.04	-1.21	3.27	3.27	3.27	3000
1741901220	3.31	0	0.00	3.31	3.31	3.31	0
1741814820	3.31	-0.09	-2.65	3.31	3.31	3.31	1500
1741728420	3.4	-0.04	-1.16	3.4	3.4	3.4	920
1741642020	3.44	0	0.00	3.44	3.44	3.44	0
1741382820	3.44	0.01	0.29	3.44	3.44	3.44	6
1741296420	3.43	0.03	0.88	3.43	3.43	3.43	1130
1741210020	3.4	0	0.00	3.425	3.43	3.4	3400
1741123620	3.4	-0.22	-5.95	3.45	3.455	3.4	11943
1741037220	3.615	-0.01	-0.14	3.62	3.62	3.615	77
1740778020	3.62	0.03	0.84	3.62	3.62	3.62	5622
1740691620	3.59	0	0.00	3.59	3.59	3.59	0
1740605220	3.59	0	0.00	3.59	3.59	3.59	0
1740518820	3.59	0	0.00	3.62	3.62	3.59	765
1740432420	3.59	-0.04	-1.10	3.6	3.6	3.59	970
1740173220	3.63	-0.04	-0.95	3.63	3.63	3.63	500
1740086820	3.665	0	0.00	3.665	3.665	3.665	0
1740000420	3.665	-0.02	-0.54	3.665	3.665	3.665	5
1739914020	3.685	-0.02	-0.41	3.69	3.69	3.685	365
1739827620	3.7	-0.28	-7.04	3.78	3.855	3.7	2650
1739568420	3.98	0.02	0.51	3.855	3.98	3.815	9240
1739482020	3.96	-0.4	-9.07	4.38	4.38	3.96	6448
1739395620	4.355	0.22	5.19	4.36	4.36	4.24	3070
1739309220	4.1399999	0.03	0.73	4.1399999	4.1399999	4.1399999	1000
1739222820	4.11	0.21	5.25	3.95	4.11	3.95	1580
1738963620	3.905	0.01	0.39	3.915	3.915	3.905	1303
1738877220	3.89	-0.14	-3.47	4.26	4.45	3.89	15392
1738790820	4.03	0.17	4.40	3.92	4.03	3.92	7700
1738704420	3.86	0.01	0.39	3.86	3.86	3.86	1
1738618020	3.845	0.02	0.39	3.815	3.905	3.815	692
1738358820	3.83	0	0.00	3.83	3.83	3.83	0
1738272420	3.83	-0.08	-2.05	3.89	3.89	3.83	331
1738186020	3.91	0	0.00	3.91	3.91	3.91	0
1738099620	3.91	0.07	1.82	3.91	3.91	3.91	6963
1738013220	3.84	0	0.13	3.84	3.84	3.84	4000
1737754020	3.835	0.09	2.54	3.76	3.86	3.76	6700
1737667620	3.74	0	0.00	3.74	3.74	3.74	0
1737581220	3.74	0.03	0.81	3.74	3.74	3.74	227
1737494820	3.71	0	0.00	3.71	3.71	3.71	0
1737408420	3.71	0.14	3.78	3.78	3.83	3.71	3000
1737149220	3.575	0	0.00	3.575	3.575	3.575	0
1737062820	3.575	0	0.00	3.575	3.575	3.575	0
1736976420	3.575	0	0.00	3.575	3.575	3.575	0
1736890020	3.575	-0.04	-0.97	3.575	3.575	3.575	400
1736803620	3.61	0.01	0.28	3.615	3.615	3.605	4251
1736544420	3.6	0.19	5.42	3.55	3.6	3.55	304
1736458020	3.415	0	0.00	3.415	3.415	3.415	0
1736371620	3.415	0	0.00	3.415	3.415	3.415	0
1736285220	3.415	0.06	1.64	3.345	3.415	3.34	2061
1736198820	3.36	0	0.00	3.36	3.36	3.36	0
1735939620	3.36	-0.02	-0.59	3.355	3.36	3.355	401
1735853220	3.38	0.01	0.30	3.38	3.38	3.38	8
1735594020	3.37	-0.03	-0.88	3.37	3.37	3.37	958
1735334820	3.4	0.03	0.89	3.35	3.41	3.35	1192
1734989220	3.37	-0.06	-1.75	3.37	3.37	3.37	514

Dore Copper Mining

Neural Protocol

DAPK33 - Maio 2033

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions