Italia markets open in 2 hours 59 minutes

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
158,45-0,90 (-0,56%)
Alla chiusura: 04:59PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKK
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 2022159,20159,85157,60158,45158,45840.529
30 giu 2022155,65160,20155,65159,35159,351.059.725
29 giu 2022157,25158,70155,50158,00158,00813.998
28 giu 2022158,75159,85157,30157,80157,80835.106
27 giu 2022156,40159,75156,30158,95158,95734.094
24 giu 2022153,10157,35152,50156,40156,40524.605
23 giu 2022153,95153,95151,00152,90152,90634.376
22 giu 2022158,75158,75154,00154,00154,00831.220
21 giu 2022159,10160,80159,00159,90159,90633.885
20 giu 2022156,00158,05155,65158,05158,05680.500
17 giu 2022156,55159,10155,10155,80155,802.922.188
16 giu 2022157,90158,70155,70156,55156,55787.375
15 giu 2022156,30160,30156,30158,85158,851.157.466
14 giu 2022157,40158,70154,70155,45155,45760.922
13 giu 2022157,00157,70154,30157,00157,00816.898
10 giu 2022158,00158,60156,35157,15157,15833.592
09 giu 2022160,55161,80158,55158,95158,95705.687
08 giu 2022161,35161,95159,90161,10161,10557.400
07 giu 2022161,00162,80160,80161,45161,45628.458
03 giu 2022161,55162,65159,80161,00161,00481.944
02 giu 2022159,10161,65158,45160,80160,80474.892
01 giu 2022161,85162,25158,70158,85158,85617.438
31 mag 2022163,00163,65161,50161,55161,553.175.559
30 mag 2022160,80164,05160,60163,10163,101.453.317
25 mag 2022158,25160,25157,45159,50159,502.188.963
24 mag 2022157,10158,55156,50156,85156,851.064.565
23 mag 2022160,30161,00157,85158,15158,15719.241
20 mag 2022155,35158,20154,65157,65157,65981.736
19 mag 2022157,80157,85154,15154,55154,55894.102
18 mag 2022161,00162,35157,80159,10159,10548.282
17 mag 2022159,05161,25158,45160,50160,50719.328
16 mag 2022150,95159,20150,95157,95157,95771.078
12 mag 2022152,90154,40150,60153,70153,701.147.823
11 mag 2022156,30156,55152,30154,25154,25890.891
10 mag 2022155,15157,65153,95155,50155,50787.092
09 mag 2022158,20159,60154,30154,30154,30595.560
06 mag 2022161,50162,50158,15158,70158,70781.363
05 mag 2022166,35167,45162,50162,75162,75771.084
04 mag 2022169,30169,30164,45165,20165,20909.877
03 mag 2022168,35169,85167,65169,00169,00794.934
02 mag 2022168,65170,15152,00167,35167,35749.439
29 apr 2022168,90170,50168,10169,00169,00919.357
28 apr 2022166,85167,95166,25167,40167,40715.840
27 apr 2022161,70167,70159,70165,45165,451.017.559
27 apr 20221.55 Dividendo
26 apr 2022161,75168,50161,05163,00161,451.280.701
25 apr 2022168,20168,60167,20168,00166,40533.533
22 apr 2022170,95171,85169,50169,95168,33670.556
21 apr 2022167,40173,00167,20171,45169,82799.896
20 apr 2022166,60169,25166,45168,00166,40510.749
19 apr 2022167,40168,45165,45166,45164,87629.735
13 apr 2022168,30168,30166,55166,65165,07469.097
12 apr 2022168,00168,60165,95167,75166,15430.965
11 apr 2022169,00169,95168,10168,95167,34476.157
08 apr 2022170,85171,75169,55169,95168,33611.653
07 apr 2022167,20170,30166,20168,95167,34622.234
06 apr 2022167,40168,10164,40165,40163,83392.705
05 apr 2022165,30167,50165,30167,30165,71345.490
04 apr 2022166,85167,20164,65165,30163,73302.574
01 apr 2022164,45166,80163,70166,60165,02517.299
31 mar 2022164,25165,70163,00164,25162,69448.270
30 mar 2022160,00163,90159,70163,50161,95617.938
29 mar 2022161,15162,00159,95160,55159,02403.601
28 mar 2022161,00162,55160,50160,60159,07441.174
25 mar 2022161,30163,60161,05161,30159,77504.208
24 mar 2022165,25165,30161,35161,60160,06538.428
23 mar 2022163,25165,00162,25165,00163,43743.457
22 mar 2022160,10163,35159,00163,15161,60540.043
21 mar 2022159,65160,30158,70160,00158,48365.428
18 mar 2022157,70159,95157,50159,65158,131.126.338
17 mar 2022153,00157,60152,45157,60156,10935.729
16 mar 2022151,65153,05151,00152,35150,90765.605
15 mar 2022148,60150,20147,70149,30147,88346.818
14 mar 2022147,00149,20146,50149,15147,73609.755
11 mar 2022142,55147,15141,65146,20144,81517.215
10 mar 2022142,05142,85140,70142,35141,00710.531
09 mar 2022141,95142,55140,50141,60140,251.001.518
08 mar 2022140,05144,25138,85139,00137,68718.588
07 mar 2022141,35143,65138,50141,55140,20974.196
04 mar 2022147,00147,65143,85144,40143,03590.598
03 mar 2022150,00150,00147,30148,10146,69689.378
02 mar 2022151,30152,10148,90149,30147,88601.528
01 mar 2022150,50152,35150,50151,95150,51810.393
28 feb 2022148,60152,05148,50150,60149,171.029.024
25 feb 2022148,00150,65146,05150,15148,72908.357
24 feb 2022145,50148,20144,30145,00143,62780.701
23 feb 2022150,50151,95150,35150,90149,47429.217
22 feb 2022147,80151,30147,35150,25148,82707.418
21 feb 2022152,25152,55149,00151,00149,56602.855
18 feb 2022152,50153,15151,00151,80150,36568.285
17 feb 2022153,75154,30152,05152,50151,05470.698
16 feb 2022154,80154,80153,35153,35151,89505.320
15 feb 2022152,00154,40151,75154,40152,93636.682
14 feb 2022152,25152,25149,95152,00150,55751.679
11 feb 2022153,00154,20152,05153,80152,34518.935
10 feb 2022156,75156,95152,95153,95152,49407.501
09 feb 2022152,70156,20152,70156,15154,67408.041
08 feb 2022155,25156,40151,90152,35150,90866.439
07 feb 2022152,35155,50152,35154,80153,33652.428
04 feb 2022156,05156,75151,70151,95150,51805.531
*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...