Italia markets open in 5 hours

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a portafoglio
152,90-0,15 (-0,10%)
Alla chiusura: 04:59PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 2022153,30154,65150,30152,90152,90861.424
26 gen 2022151,10153,05149,50153,05153,05825.729
26 gen 20221.07 Dividendo
25 gen 2022161,00161,00147,90150,75149,682.254.630
24 gen 2022161,00161,00155,75157,35156,23757.288
21 gen 2022161,95162,40159,75161,60160,45556.158
20 gen 2022166,05166,05161,95163,45162,29532.200
19 gen 2022162,75166,05161,70165,75164,57634.390
18 gen 2022165,90166,00162,40163,45162,29766.878
17 gen 2022168,30168,50166,00166,00164,82725.805
14 gen 2022167,55169,35167,20168,15166,96985.860
13 gen 2022165,45169,35164,95167,65166,461.475.549
12 gen 2022163,10165,20162,20165,10163,93803.352
11 gen 2022164,00164,80163,50164,25163,08506.253
10 gen 2022165,30165,55163,15163,50162,34594.899
07 gen 2022164,85165,20164,05164,75163,58466.164
06 gen 2022163,05165,20162,15164,75163,58693.762
05 gen 2022163,15164,40162,80164,05162,89558.110
04 gen 2022162,00162,95161,25162,70161,55485.190
03 gen 2022161,50162,75161,40161,80160,65472.892
30 dic 2021160,65161,50160,45161,50160,35310.899
29 dic 2021160,75161,50159,95160,85159,71442.043
28 dic 2021160,50161,45160,15160,75159,61271.975
27 dic 2021158,65160,45158,25160,45159,31248.210
23 dic 2021158,95159,55157,80158,75157,62220.791
22 dic 2021159,55159,70158,00158,95157,82338.931
21 dic 2021157,90159,55157,30159,35158,22472.784
20 dic 2021158,05158,85155,35157,50156,38542.879
17 dic 2021162,85163,05159,15160,05158,911.132.128
16 dic 2021162,00162,95161,15162,85161,69834.015
15 dic 2021161,50162,25160,85161,00159,86844.961
14 dic 2021165,40165,90161,35161,35160,20761.984
13 dic 2021166,70167,35164,75164,75163,58615.021
10 dic 2021166,00167,35165,70166,70165,52635.716
09 dic 2021165,70166,60165,00166,50165,32663.185
08 dic 2021164,50165,55163,80165,10163,93879.385
07 dic 2021162,65164,95162,65164,35163,18909.975
06 dic 2021162,10162,50160,55162,00160,85868.028
03 dic 2021162,25163,95161,30161,45160,30652.043
02 dic 2021160,15162,20159,80161,85160,70943.309
01 dic 2021160,00160,85158,50160,70159,56847.560
30 nov 2021157,30159,20156,70158,95157,821.987.859
29 nov 2021157,95159,30157,25158,25157,13565.668
26 nov 2021156,85159,00156,15158,00156,88575.679
25 nov 2021158,70160,80158,50159,80158,67441.066
24 nov 2021159,50159,85157,80158,75157,62755.651
23 nov 2021160,20160,20158,65159,50158,37530.767
22 nov 2021162,20162,25159,70160,90159,76483.886
19 nov 2021160,75162,00160,05162,00160,85716.745
18 nov 2021161,50161,50160,00160,85159,71504.767
17 nov 2021159,20161,70159,20161,35160,20591.091
16 nov 2021161,00161,20159,00159,20158,07571.053
15 nov 2021159,65160,45159,40160,20159,06760.103
12 nov 2021158,60159,65158,35159,65158,52589.395
11 nov 2021157,40158,75156,70158,65157,52527.454
10 nov 2021156,05158,00155,05157,85156,73615.739
09 nov 2021157,45157,45154,90156,40155,29381.581
08 nov 2021156,00157,50155,40157,50156,38683.353
05 nov 2021155,40156,35154,30156,25155,14859.775
04 nov 2021156,00156,15154,65155,60154,50815.427
03 nov 2021153,60156,00152,35156,00154,89762.175
02 nov 2021152,95154,25151,90154,10153,01493.847
01 nov 2021152,40153,70152,15153,25152,16687.625
29 ott 2021153,95153,95151,95152,55151,47606.210
28 ott 2021153,40153,95152,65153,95152,86304.625
27 ott 2021154,15154,45152,90153,65152,56565.087
26 ott 2021154,00155,20153,70154,10153,01365.762
25 ott 2021153,75154,60153,50154,15153,06426.641
22 ott 2021153,15154,30152,80153,75152,66315.983
21 ott 2021152,85153,50152,65153,15152,06399.348
20 ott 2021151,80152,95151,80152,95151,86506.371
19 ott 2021151,05153,00151,05152,30151,22483.406
18 ott 2021153,05153,15150,80151,05149,98580.014
15 ott 2021151,00153,20150,05153,00151,91853.864
14 ott 2021149,00150,10148,35150,10149,03859.491
13 ott 2021146,10148,80145,10148,50147,45927.885
13 ott 20211.07 Dividendo
12 ott 2021149,85149,90145,30146,55144,451.432.566
11 ott 2021147,45147,95145,25147,55145,43734.125
08 ott 2021149,40149,40147,30147,45145,33428.829
07 ott 2021147,70150,00147,40149,40147,26522.688
06 ott 2021145,90146,90144,10146,90144,79366.528
05 ott 2021145,60146,00144,40145,90143,81350.391
04 ott 2021145,50146,55144,30145,45143,36349.272
01 ott 2021145,00146,40144,00145,50143,41557.878
30 set 2021145,65146,45143,75145,90143,811.272.024
29 set 2021147,85149,25144,85144,90142,82904.676
28 set 2021149,50149,55147,65147,90145,78706.369
27 set 2021151,85152,00149,65149,65147,50388.790
24 set 2021152,35152,50150,80151,10148,93341.843
23 set 2021151,60153,40151,60152,50150,31380.210
22 set 2021150,90151,35150,05150,85148,69579.626
21 set 2021149,70151,35149,45149,95147,80526.244
20 set 2021152,60152,60148,95149,75147,60649.569
17 set 2021153,70153,95152,35153,00150,801.111.486
16 set 2021152,15153,60152,15153,10150,90506.213
15 set 2021153,05153,35151,65152,10149,92567.322
14 set 2021153,90154,45152,90153,05150,85433.859
13 set 2021153,65154,50153,40153,95151,74344.437
10 set 2021154,80155,15153,20153,55151,35390.905
*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...