Italia markets close in 2 hours 57 minutes

Tryg A/S (0R78.IL)

IOB - IOB Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
136,90-1,15 (-0,83%)
In data: 01:07PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024137,40137,50136,60136,90136,9012.771
24 apr 2024138,25138,20137,09138,05138,0599.077
23 apr 2024137,60138,90136,90137,80137,80100.685
22 apr 2024136,40137,90136,50136,60136,60125.700
19 apr 2024136,50136,50134,70136,20136,20162.159
18 apr 2024137,90138,70135,60135,85135,85268.484
18 apr 20241.95 Dividendo
17 apr 2024140,50142,80137,30139,85137,90240.916
16 apr 2024139,05141,20138,30140,10138,15209.935
15 apr 2024137,50139,10137,70138,05136,13239.896
12 apr 2024139,25140,00137,69138,55136,62185.226
11 apr 2024137,90140,20137,80140,00138,05266.028
10 apr 2024140,50140,30137,50137,80135,88151.705
09 apr 2024141,40141,90140,18141,10139,13920.671
08 apr 2024142,05142,30141,40142,05140,0730.278
05 apr 2024140,80142,61140,10140,60138,6468.804
04 apr 2024143,25143,90141,80143,25141,2566.178
03 apr 2024144,30144,60143,30144,30142,2958.611
02 apr 2024142,65145,20142,70143,55141,552.799.520
28 mar 2024142,20142,20142,20142,20140,227.425
27 mar 2024142,20143,35141,50142,20140,2274.831
26 mar 2024143,52144,45141,25141,88139,9018.445
25 mar 2024139,93143,20139,35142,05140,0744.440
22 mar 2024142,65141,80139,10140,30138,34101.062
21 mar 2024144,40145,00142,55142,60140,6134.767
20 mar 2024144,25144,39143,35144,25142,2436.219
19 mar 2024144,30144,90144,10144,15142,14327.813
18 mar 2024143,88144,50142,35143,27141,2874.763
15 mar 2024147,07147,25143,55144,40142,39483.107
14 mar 2024149,18149,50146,95148,80146,7347.260
13 mar 2024148,50149,38148,70148,90146,8241.477
12 mar 2024146,10148,36145,85148,00145,9441.165
11 mar 2024145,93146,65145,45146,45144,412.205.703
08 mar 2024145,63146,45144,95145,52143,5083.303
07 mar 2024144,85146,55144,85145,18143,15152.854
06 mar 2024146,35146,45144,55146,15144,11474.482
05 mar 2024146,00146,50145,55145,93143,8933.621
04 mar 2024147,63148,15146,05147,77145,7153.657
01 mar 2024146,65148,35146,65147,68145,62306.149
29 feb 2024145,18147,10145,15145,18143,15114.197
28 feb 2024144,75145,35144,40144,90142,88812.195
27 feb 2024145,63145,80144,40145,32143,30140.864
26 feb 2024146,05146,80145,00146,75144,7054.479
23 feb 2024145,32146,45144,00145,38143,35104.534
22 feb 2024145,27146,70144,98145,52143,5069.468
21 feb 2024144,20145,60144,15144,30142,2967.471
20 feb 2024144,40144,70143,55144,10142,0981.468
19 feb 2024145,48146,00144,40145,68143,64152.349
16 feb 2024145,23145,90145,19145,57143,5530.365
15 feb 2024144,10145,85143,90144,10142,09375.779
14 feb 2024144,50144,35143,05144,50142,492.298.302
13 feb 2024143,68145,15143,55143,68141,67733.702
12 feb 2024143,02144,50142,65143,02141,03186.885
09 feb 2024142,85143,15142,20142,85140,86512.355
08 feb 2024142,60143,55142,50142,60140,61272.334
07 feb 2024144,90145,07141,95142,75140,76310.202
06 feb 2024146,25146,50144,75146,25144,21427.856
05 feb 2024146,15146,55145,20146,50144,4671.459
02 feb 2024145,82146,20145,44145,68143,6490.098
01 feb 2024147,07147,25145,34147,27145,22528.689
31 gen 2024146,60148,45146,85147,02144,9788.164
30 gen 2024147,13148,40146,25147,38145,32276.750
29 gen 2024146,80147,65146,45147,07145,02130.123
26 gen 2024147,52149,30146,75146,80144,75821.114
26 gen 20241.85 Dividendo
25 gen 2024150,30151,10147,20150,05146,13133.521
24 gen 2024144,05144,45142,20143,73139,97194.708
23 gen 2024144,35145,30143,40143,52139,78158.817
22 gen 2024143,07145,70143,10143,88140,124.640.065
19 gen 2024142,35143,05142,00142,85139,124.517.074
18 gen 2024142,20142,70141,50142,65138,93102.112
17 gen 2024142,65142,60141,00141,77138,07127.950
16 gen 2024144,25144,41142,95143,57139,83126.555
15 gen 2024145,70146,50145,05146,55142,7279.810
12 gen 2024145,48146,35145,20145,57141,78162.223
11 gen 2024146,10146,40144,75145,93142,12140.888
10 gen 2024143,82145,55142,40143,57139,831.237.944
09 gen 2024147,18147,00143,10144,75140,97204.029
08 gen 2024147,38147,75146,85147,38143,53211.195
05 gen 2024148,15149,00146,94148,40144,53172.768
04 gen 2024147,38148,50146,75147,13143,28155.254
03 gen 2024148,65149,25147,45148,75144,87234.712
02 gen 2024147,13148,80146,90148,35144,4894.895
29 dic 2023146,95147,30146,55146,95143,1179.440
28 dic 2023146,35147,06146,20146,85143,0248.607
27 dic 2023145,57147,10145,40145,93142,1249.326
22 dic 2023145,63146,25144,65146,00142,1987.574
21 dic 2023146,30146,65145,50146,35142,53172.431
20 dic 2023146,35147,80146,10147,27143,43146.908
19 dic 2023149,73149,95146,05146,35142,53148.032
18 dic 2023153,07154,85149,99150,10146,1884.215
15 dic 2023152,45152,50151,32151,88147,9198.212
14 dic 2023152,75153,44151,35153,23149,23139.979
13 dic 2023152,10152,80151,00151,93147,96130.385
12 dic 2023151,73152,41151,50152,25148,28112.201
11 dic 2023151,23152,05151,00151,07147,13126.824
08 dic 2023149,63151,35148,93151,07147,13110.521
07 dic 2023149,73150,05149,15149,63145,7234.283
06 dic 2023149,02150,05149,10149,63145,7225.205
05 dic 2023148,75149,29148,70149,13145,2382.305
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...