Italia markets closed

Tryg A/S (0R78.L)

LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
161,31+0,32 (+0,20%)
Alla chiusura: 06:17PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024136,80138,90137,40138,30138,3027.849
25 apr 2024137,30137,50136,30136,88136,88148.616
24 apr 2024138,25138,20137,09137,83137,8399.077
23 apr 2024137,60138,90136,90137,59137,59100.685
22 apr 2024136,40137,90136,50137,41137,41125.701
19 apr 2024136,50136,50134,70135,78135,78162.160
18 apr 2024137,90138,70135,60136,30136,30268.485
18 apr 20241.95 Dividendo
17 apr 2024140,50142,80137,30140,42138,47240.916
16 apr 2024139,05141,20138,30140,18138,23209.935
15 apr 2024137,50139,10137,70138,15136,23239.896
12 apr 2024139,25140,00137,69137,69135,78185.226
11 apr 2024137,90140,20137,80139,51137,58266.028
10 apr 2024140,50140,30137,50138,86136,93151.706
09 apr 2024141,40141,90140,18140,19138,24920.671
08 apr 2024142,05142,30141,40141,89139,9230.278
05 apr 2024140,80142,61140,10142,59140,6168.805
04 apr 2024143,25143,90141,80142,13140,1666.178
03 apr 2024144,30144,60143,30143,89141,9058.611
02 apr 2024142,65145,20142,70144,11142,112.799.520
28 mar 2024142,20142,20142,20142,20140,237.425
27 mar 2024142,20143,35141,50142,20140,2374.832
26 mar 2024143,52144,45141,25141,66139,6918.446
25 mar 2024139,93143,20139,35141,84139,8744.441
22 mar 2024142,65141,80139,10140,30138,36101.063
21 mar 2024144,40145,00142,55143,80141,8034.768
20 mar 2024144,25144,39143,35143,44141,4436.220
19 mar 2024144,30144,90144,10144,57142,56327.814
18 mar 2024143,88144,50142,35143,40141,4174.764
15 mar 2024147,07147,25143,55143,91141,91399.253
14 mar 2024149,18149,50146,95149,17147,1047.261
13 mar 2024148,50149,38148,70149,13147,0641.478
12 mar 2024146,10148,33145,85148,33146,2717.912
11 mar 2024145,93146,65145,45146,09144,062.205.704
08 mar 2024145,63146,45145,35145,75143,7345.606
07 mar 2024144,85146,55144,85145,74143,71152.854
06 mar 2024146,35146,45144,55144,74142,73474.482
05 mar 2024146,00146,50145,55145,96143,9433.622
04 mar 2024147,63148,15146,05147,90145,8453.657
01 mar 2024146,65148,35146,65147,65145,60306.149
29 feb 2024145,18147,10145,15146,47144,44114.198
28 feb 2024144,75145,35144,40144,78142,77812.195
27 feb 2024145,63145,80144,40144,67142,66140.865
26 feb 2024146,05146,80145,00146,12144,0954.479
23 feb 2024145,32146,45144,00145,64143,62104.534
22 feb 2024145,27146,70144,98145,34143,3269.468
21 feb 2024144,20145,60144,15144,70142,6967.471
20 feb 2024144,40144,70143,55144,23142,2381.468
19 feb 2024145,48146,00144,40144,74142,73152.350
16 feb 2024145,23145,90145,19145,88143,8530.365
15 feb 2024144,10145,85143,90145,23143,22375.780
14 feb 2024144,50144,35143,05143,74141,742.298.303
13 feb 2024143,68145,15143,55144,25142,25733.702
12 feb 2024143,02144,50142,65143,77141,77186.886
09 feb 2024142,85143,15142,20142,64140,66512.356
08 feb 2024142,60143,55142,50143,02141,04272.335
07 feb 2024144,90145,07142,00142,28140,31289.272
06 feb 2024146,25146,50144,75145,19143,17427.856
05 feb 2024146,15146,55145,20145,70143,6771.460
02 feb 2024145,82146,20145,44145,63143,6121.355
01 feb 2024147,07147,25145,35145,35143,33466.361
31 gen 2024146,60148,45146,85147,64145,5988.165
30 gen 2024147,13148,40146,25147,65145,60276.750
29 gen 2024146,80147,65146,45147,26145,22130.123
26 gen 2024147,52149,30146,75146,90144,86821.114
26 gen 20241.85 Dividendo
25 gen 2024150,30151,10147,20148,44144,56133.521
24 gen 2024144,05144,45142,20143,85140,08194.709
23 gen 2024144,35145,30143,40144,75140,96158.817
22 gen 2024143,07145,70143,10145,25141,454.640.066
19 gen 2024142,35143,05142,00142,33138,614.517.075
18 gen 2024142,20142,70141,50142,55138,82102.112
17 gen 2024142,65142,60141,00142,37138,64127.951
16 gen 2024144,25144,41142,95143,81140,05126.556
15 gen 2024145,63146,50145,05145,98142,1679.811
12 gen 2024145,48146,35145,20145,67141,86162.224
11 gen 2024146,10146,40144,75145,53141,72140.889
10 gen 2024143,82145,55142,40144,54140,761.237.944
09 gen 2024147,18147,00143,10145,94142,12204.029
08 gen 2024147,38147,75146,85147,11143,26211.195
05 gen 2024148,15149,00146,94147,35143,49172.768
04 gen 2024147,38148,50146,75147,45143,59155.254
03 gen 2024148,65149,25147,45147,47143,61234.713
02 gen 2024147,13148,80146,90148,10144,2294.895
29 dic 2023146,95147,30146,55146,75142,9179.440
28 dic 2023146,35147,06146,20146,84143,0048.608
27 dic 2023145,57147,10145,40146,45142,6143.051
22 dic 2023145,63146,25144,65145,85142,0387.574
21 dic 2023146,30146,65145,50146,07142,25172.431
20 dic 2023146,35147,80146,10147,26143,41146.909
19 dic 2023149,73149,95146,05148,68144,79148.033
18 dic 2023153,07154,85149,99150,33146,4084.216
15 dic 2023152,45152,50151,32151,77147,7998.213
14 dic 2023152,75153,44151,35152,47148,48139.980
13 dic 2023152,10152,80151,00152,42148,43112.573
12 dic 2023151,73152,41151,50152,39148,40112.202
11 dic 2023151,23152,05151,00151,30147,34126.824
08 dic 2023149,63151,35148,93150,94146,99110.521
07 dic 2023149,73150,05149,15149,84145,9234.283
06 dic 2023149,02150,05149,10149,92145,9925.205
*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...