Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.310,47 +224,67 (+0,59%) Nasdaq
15.962,93 +351,17 (+2,25%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,87 +0,30 (+0,36%) Bitcoin EUR
59.588,16 -652,95 (-1,08%)
Tryg A/S (TRYG.CO)
Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
Aggiungi a watchlist
Alla chiusura: 04:59PM CEST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 136,80 | 138,90 | 136,80 | 138,10 | 138,10 | 653.079 |
| 25 apr 2024 | 137,30 | 137,80 | 136,10 | 136,50 | 136,50 | 589.986 |
| 24 apr 2024 | 138,00 | 138,40 | 137,10 | 137,10 | 137,10 | 607.270 |
| 23 apr 2024 | 137,50 | 139,00 | 136,90 | 137,90 | 137,90 | 545.885 |
| 22 apr 2024 | 136,40 | 137,80 | 136,40 | 137,50 | 137,50 | 651.727 |
| 19 apr 2024 | 136,50 | 136,50 | 134,80 | 135,90 | 135,90 | 767.837 |
| 18 apr 2024 | 137,90 | 138,70 | 135,60 | 136,70 | 136,70 | 953.216 |
| 18 apr 2024 | 1.95 Dividendo | |||||
| 17 apr 2024 | 141,00 | 142,90 | 137,20 | 138,90 | 136,95 | 1.612.850 |
| 16 apr 2024 | 139,10 | 141,30 | 138,10 | 139,00 | 137,05 | 1.247.934 |
| 15 apr 2024 | 137,50 | 139,20 | 137,20 | 138,30 | 136,36 | 823.733 |
| 12 apr 2024 | 139,50 | 140,10 | 137,70 | 137,70 | 135,77 | 778.129 |
| 11 apr 2024 | 138,00 | 140,20 | 137,60 | 139,50 | 137,54 | 861.612 |
| 10 apr 2024 | 140,30 | 140,60 | 137,40 | 138,10 | 136,16 | 601.985 |
| 09 apr 2024 | 141,50 | 141,90 | 140,20 | 140,20 | 138,23 | 579.326 |
| 08 apr 2024 | 142,30 | 142,40 | 141,20 | 141,60 | 139,61 | 322.902 |
| 05 apr 2024 | 140,70 | 142,60 | 140,00 | 142,60 | 140,60 | 664.359 |
| 04 apr 2024 | 143,20 | 144,00 | 141,80 | 141,90 | 139,91 | 559.594 |
| 03 apr 2024 | 144,20 | 144,70 | 143,30 | 143,40 | 141,39 | 694.700 |
| 02 apr 2024 | 142,70 | 145,30 | 142,60 | 144,20 | 142,18 | 1.074.493 |
| 27 mar 2024 | 142,00 | 143,40 | 141,50 | 142,20 | 140,20 | 384.614 |
| 26 mar 2024 | 143,25 | 144,45 | 141,20 | 141,75 | 139,76 | 354.389 |
| 25 mar 2024 | 139,80 | 143,20 | 139,40 | 143,05 | 141,04 | 608.667 |
| 22 mar 2024 | 142,55 | 142,55 | 138,90 | 140,55 | 138,58 | 851.195 |
| 21 mar 2024 | 144,40 | 144,90 | 142,45 | 142,85 | 140,84 | 642.047 |
| 20 mar 2024 | 144,25 | 144,55 | 143,35 | 144,20 | 142,18 | 289.098 |
| 19 mar 2024 | 144,10 | 144,90 | 144,10 | 144,55 | 142,52 | 354.594 |
| 18 mar 2024 | 143,85 | 144,50 | 142,40 | 144,50 | 142,47 | 479.135 |
| 15 mar 2024 | 147,25 | 147,35 | 143,50 | 144,05 | 142,03 | 1.422.715 |
| 14 mar 2024 | 149,35 | 149,50 | 146,90 | 147,25 | 145,18 | 463.568 |
| 13 mar 2024 | 148,50 | 149,35 | 148,45 | 149,35 | 147,25 | 433.635 |
| 12 mar 2024 | 146,00 | 148,35 | 145,60 | 148,35 | 146,27 | 440.950 |
| 11 mar 2024 | 145,90 | 146,65 | 145,40 | 146,00 | 143,95 | 329.861 |
| 08 mar 2024 | 145,75 | 146,50 | 144,80 | 146,15 | 144,10 | 344.672 |
| 07 mar 2024 | 144,85 | 146,55 | 144,85 | 145,75 | 143,70 | 549.864 |
| 06 mar 2024 | 146,45 | 146,45 | 144,50 | 144,75 | 142,72 | 437.805 |
| 05 mar 2024 | 146,00 | 146,55 | 145,60 | 146,50 | 144,44 | 339.741 |
| 04 mar 2024 | 147,60 | 148,20 | 145,80 | 146,40 | 144,34 | 314.839 |
| 01 mar 2024 | 146,65 | 148,30 | 146,60 | 147,55 | 145,48 | 458.890 |
| 29 feb 2024 | 145,10 | 147,10 | 145,00 | 146,50 | 144,44 | 779.829 |
| 28 feb 2024 | 144,85 | 145,40 | 144,35 | 145,00 | 142,96 | 541.745 |
| 27 feb 2024 | 145,50 | 145,90 | 144,40 | 144,85 | 142,82 | 282.614 |
| 26 feb 2024 | 146,25 | 146,90 | 145,00 | 145,50 | 143,46 | 259.927 |
| 23 feb 2024 | 145,15 | 146,50 | 144,00 | 146,30 | 144,25 | 331.848 |
| 22 feb 2024 | 145,15 | 146,75 | 145,00 | 145,00 | 142,96 | 834.382 |
| 21 feb 2024 | 144,15 | 145,65 | 144,05 | 145,15 | 143,11 | 356.091 |
| 20 feb 2024 | 144,50 | 144,70 | 143,55 | 144,45 | 142,42 | 353.866 |
| 19 feb 2024 | 145,55 | 145,80 | 144,40 | 144,60 | 142,57 | 239.992 |
| 16 feb 2024 | 145,30 | 146,05 | 145,05 | 145,55 | 143,51 | 457.803 |
| 15 feb 2024 | 143,90 | 145,80 | 143,90 | 145,10 | 143,06 | 371.634 |
| 14 feb 2024 | 144,35 | 144,60 | 143,05 | 143,70 | 141,68 | 762.994 |
| 13 feb 2024 | 143,55 | 145,30 | 143,55 | 144,30 | 142,27 | 360.445 |
| 12 feb 2024 | 142,65 | 144,50 | 142,65 | 143,55 | 141,53 | 462.131 |
| 09 feb 2024 | 142,70 | 143,30 | 142,20 | 142,35 | 140,35 | 432.934 |
| 08 feb 2024 | 142,50 | 143,80 | 142,50 | 142,95 | 140,94 | 732.265 |
| 07 feb 2024 | 144,90 | 145,20 | 141,90 | 142,30 | 140,30 | 746.942 |
| 06 feb 2024 | 146,15 | 146,65 | 144,70 | 145,20 | 143,16 | 518.564 |
| 05 feb 2024 | 146,20 | 146,50 | 145,20 | 145,85 | 143,80 | 316.615 |
| 02 feb 2024 | 145,75 | 146,20 | 145,20 | 145,95 | 143,90 | 459.503 |
| 01 feb 2024 | 147,25 | 147,30 | 145,30 | 145,35 | 143,31 | 512.671 |
| 31 gen 2024 | 146,85 | 148,45 | 146,65 | 147,55 | 145,48 | 797.983 |
| 30 gen 2024 | 147,05 | 148,45 | 146,25 | 146,85 | 144,79 | 547.195 |
| 29 gen 2024 | 147,40 | 147,70 | 146,70 | 147,25 | 145,18 | 549.036 |
| 26 gen 2024 | 147,15 | 148,55 | 146,70 | 147,40 | 145,33 | 702.699 |
| 26 gen 2024 | 1.85 Dividendo | |||||
| 25 gen 2024 | 150,15 | 151,05 | 146,80 | 148,40 | 144,49 | 1.779.188 |
| 24 gen 2024 | 144,45 | 144,45 | 142,15 | 142,20 | 138,46 | 1.028.277 |
| 23 gen 2024 | 144,65 | 145,25 | 143,30 | 144,80 | 140,99 | 650.418 |
| 22 gen 2024 | 143,10 | 145,65 | 143,10 | 145,25 | 141,43 | 706.831 |
| 19 gen 2024 | 142,15 | 143,10 | 141,95 | 142,25 | 138,50 | 488.097 |
| 18 gen 2024 | 142,30 | 142,75 | 141,55 | 141,95 | 138,21 | 482.934 |
| 17 gen 2024 | 142,50 | 142,55 | 140,85 | 142,40 | 138,65 | 769.024 |
| 16 gen 2024 | 144,40 | 144,40 | 142,85 | 143,20 | 139,43 | 764.565 |
| 15 gen 2024 | 145,70 | 146,00 | 145,05 | 145,05 | 141,23 | 254.626 |
| 12 gen 2024 | 145,20 | 146,35 | 145,20 | 145,75 | 141,91 | 443.026 |
| 11 gen 2024 | 146,00 | 146,45 | 144,65 | 144,95 | 141,13 | 644.793 |
| 10 gen 2024 | 144,00 | 145,55 | 142,90 | 145,55 | 141,72 | 553.980 |
| 09 gen 2024 | 147,00 | 147,15 | 143,15 | 144,30 | 140,50 | 859.850 |
| 08 gen 2024 | 147,35 | 147,70 | 146,85 | 146,90 | 143,03 | 419.753 |
| 05 gen 2024 | 148,05 | 149,15 | 146,80 | 147,35 | 143,47 | 494.783 |
| 04 gen 2024 | 147,45 | 148,65 | 146,70 | 148,00 | 144,10 | 529.757 |
| 03 gen 2024 | 148,80 | 149,50 | 147,35 | 147,45 | 143,57 | 561.918 |
| 02 gen 2024 | 146,90 | 149,15 | 146,90 | 148,10 | 144,20 | 534.409 |
| 29 dic 2023 | 147,05 | 147,35 | 146,55 | 146,90 | 143,03 | 315.179 |
| 28 dic 2023 | 146,30 | 147,15 | 146,10 | 147,05 | 143,18 | 446.808 |
| 27 dic 2023 | 145,40 | 147,05 | 145,40 | 146,45 | 142,59 | 399.738 |
| 22 dic 2023 | 145,80 | 146,25 | 144,65 | 145,85 | 142,01 | 445.904 |
| 21 dic 2023 | 146,20 | 146,65 | 145,50 | 145,95 | 142,11 | 338.958 |
| 20 dic 2023 | 146,25 | 147,90 | 146,05 | 146,50 | 142,64 | 522.423 |
| 19 dic 2023 | 149,95 | 149,95 | 146,05 | 146,25 | 142,40 | 888.901 |
| 18 dic 2023 | 154,85 | 154,85 | 149,80 | 150,20 | 146,25 | 760.876 |
| 15 dic 2023 | 152,50 | 152,80 | 151,30 | 151,30 | 147,32 | 1.656.824 |
| 14 dic 2023 | 152,80 | 153,60 | 151,25 | 152,30 | 148,29 | 1.307.222 |
| 13 dic 2023 | 152,00 | 152,85 | 151,45 | 152,35 | 148,34 | 651.962 |
| 12 dic 2023 | 151,55 | 152,60 | 151,40 | 152,00 | 148,00 | 532.558 |
| 11 dic 2023 | 151,40 | 152,05 | 151,00 | 152,05 | 148,05 | 503.844 |
| 08 dic 2023 | 149,75 | 151,40 | 148,80 | 151,05 | 147,07 | 422.719 |
| 07 dic 2023 | 149,80 | 150,00 | 149,15 | 149,80 | 145,86 | 467.947 |
| 06 dic 2023 | 148,95 | 150,10 | 148,95 | 150,05 | 146,10 | 366.064 |
| 05 dic 2023 | 148,95 | 149,35 | 148,65 | 148,95 | 145,03 | 374.236 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.