Italia markets close in 3 hours 42 minutes

Tryg A/S (T2V1.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
18,79-0,02 (-0,11%)
In data: 01:27PM CEST. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202418,7119,0518,7118,7918,79-
31 mag 202418,8718,8818,8118,8118,81-
30 mag 202418,7418,9518,7418,8718,87-
29 mag 202418,9819,0118,9318,9318,93-
28 mag 202419,2319,2619,2319,2419,24-
27 mag 202419,2819,2819,2419,2419,24-
24 mag 202419,1219,2619,1219,2619,26-
23 mag 202419,4519,4519,2919,2919,29-
22 mag 202419,0819,5119,0819,4919,49-
21 mag 202418,9619,2118,9619,2119,21-
20 mag 202418,9619,0018,9619,0019,00-
17 mag 202418,9319,1318,9319,0119,01-
16 mag 202419,0419,0819,0119,0419,0450
15 mag 202418,9418,9418,9418,9418,94-
14 mag 202419,3919,3919,1819,1819,18-
13 mag 202418,9219,3818,9219,3819,38-
10 mag 202418,9218,9218,9218,9218,92-
09 mag 202419,0319,0818,9819,0819,08-
08 mag 202418,8518,9918,8518,9918,99-
07 mag 202418,6318,9018,6318,9018,90-
06 mag 202418,6818,7818,6818,7718,77-
03 mag 202418,4218,7418,4218,7418,74-
02 mag 202418,4218,5918,4218,4718,47-
30 apr 202418,5718,5718,4318,4718,47-
29 apr 202418,5118,5718,5118,5718,57-
26 apr 202418,1318,5618,1318,5618,56-
25 apr 202418,2618,2618,2618,2618,26-
24 apr 202418,3018,4418,3018,4418,44-
23 apr 202418,4018,5518,3318,5118,51-
22 apr 202418,0118,3118,0118,3118,31-
19 apr 202418,1118,2118,1118,2118,21-
18 apr 202418,2018,2018,2018,2018,20-
18 apr 20241.95 Dividendo
17 apr 202418,4618,4618,4618,4616,51-
16 apr 202418,7618,7618,6718,6716,70-
15 apr 202418,5018,5018,3618,4416,49-
12 apr 202418,6218,6818,6218,6216,65-
11 apr 202418,4218,4418,4218,4416,49-
10 apr 202418,8218,8218,5018,5016,55-
09 apr 202418,8418,9318,7818,8116,82-
08 apr 202419,0419,0418,9318,9316,93-
05 apr 202418,7318,8318,7318,8316,84-
04 apr 202419,1319,2219,1019,1017,08-
03 apr 202419,2319,3219,1819,1817,15-
02 apr 202418,9819,3718,9819,2817,24-
28 mar 202419,0019,0319,0019,0016,99-
27 mar 202418,9119,1018,9119,0217,02-
26 mar 202419,1019,1018,9218,9516,95-
25 mar 202418,7419,0018,7419,0017,00-
22 mar 202418,9818,9818,8318,8416,85-
21 mar 202419,2519,2619,0919,1517,13-
20 mar 202419,2419,2419,1919,1917,17-
19 mar 202419,2519,3519,2519,3317,29-
18 mar 202419,2119,2119,1119,1117,10-
15 mar 202419,6319,6519,6319,6517,57-
14 mar 202419,9719,9719,8919,8917,78-
13 mar 202419,8319,9219,8319,9117,81-
12 mar 202419,3819,5519,3819,5517,48-
11 mar 202419,3419,5919,3319,5717,50-
08 mar 202419,4819,4819,4819,4817,42-
07 mar 202419,2819,5619,2819,5317,47-
06 mar 202419,5819,5819,3619,4117,36-
05 mar 202419,5119,5819,5119,5817,52-
04 mar 202419,7319,8019,7319,7417,65-
01 mar 202419,6819,8119,6819,7217,63-
29 feb 202419,4019,6319,4019,6317,56-
28 feb 202419,3219,3319,3219,3317,29-
27 feb 202419,3819,3819,3319,3317,29-
26 feb 202419,4919,5419,4919,5417,48-
23 feb 202419,3919,5019,3919,5017,44-
22 feb 202419,3219,5419,3219,5417,48-
21 feb 202419,3119,4819,3119,3717,32-
20 feb 202419,2619,3219,2619,3217,28-
19 feb 202419,4019,4019,4019,4017,35-
16 feb 202419,4819,5219,4819,5217,46-
15 feb 202419,2819,4519,2819,4417,39-
14 feb 202419,2619,2619,1719,2217,19-
13 feb 202419,1019,1019,1019,1017,09-
12 feb 202419,1019,2219,1019,2217,19-
09 feb 202419,0819,1319,0719,1017,09-
08 feb 202419,0219,0219,0219,0217,02-
07 feb 202419,4019,4019,3519,3517,31-
06 feb 202419,5919,5919,4019,4417,39-
05 feb 202419,5019,5019,5019,5017,44-
02 feb 202419,3619,5319,3619,5317,47-
01 feb 202419,5919,5919,5319,5317,47-
31 gen 202419,6119,7719,6119,7617,67-
30 gen 202419,7319,8319,7319,8317,73-
29 gen 202419,6619,7519,6619,7017,62-
26 gen 202419,8319,8319,8019,8017,71-
26 gen 20241.85 Dividendo
25 gen 202418,9819,9218,9819,8016,05-
24 gen 202419,5019,5019,0719,1515,53-
23 gen 202419,4319,4319,1819,3415,68-
22 gen 202418,9519,4418,9519,4415,77-
19 gen 202418,8619,0918,8619,0315,43-
18 gen 202419,1419,1419,0519,0515,45-
17 gen 202418,9219,0218,8319,0215,43-
16 gen 202419,2719,2719,2219,2215,58-
15 gen 202419,4219,4219,4219,4215,75-
*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...