Mercado fechado

Tryg A/S (T2V1.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
18,40-0,04 (-0,22%)
No fechamento: 08:00AM CEST
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202418,4018,4018,4018,4018,40-
02 de mai. de 202418,4418,4418,4418,4418,44-
30 de abr. de 202418,5618,5618,5618,5618,56-
29 de abr. de 202418,4718,4718,4718,4718,47-
26 de abr. de 202418,3318,3318,3318,3318,33-
25 de abr. de 202418,3318,3318,3318,3318,33-
24 de abr. de 202418,4718,4718,4718,4718,47-
23 de abr. de 202418,3618,3618,3618,3618,36-
22 de abr. de 202418,1418,1418,1418,1418,14-
19 de abr. de 202418,0118,0118,0118,0118,01-
18 de abr. de 202418,1918,1918,1918,1918,19-
18 de abr. de 20241.95 Dividendo
17 de abr. de 202418,4918,4918,4918,4916,54-
16 de abr. de 202418,2718,2718,2718,2716,34-
15 de abr. de 202418,4618,4618,4618,4616,51-
12 de abr. de 202418,7418,7418,7418,7416,76-
11 de abr. de 202418,4218,4218,4218,4216,48-
10 de abr. de 202418,8118,8118,8118,8116,83-
09 de abr. de 202418,8718,8718,8718,8716,88-
08 de abr. de 202419,0019,0019,0019,0017,00-
05 de abr. de 202418,7618,7618,7618,7616,78-
04 de abr. de 202419,1519,1519,1519,1517,13-
03 de abr. de 202419,1719,1719,1719,1717,15-
02 de abr. de 202419,0319,0319,0319,0317,02-
28 de mar. de 202419,0719,0719,0719,0717,05-
27 de mar. de 202418,9018,9018,9018,9016,91-
26 de mar. de 202419,0819,0819,0819,0817,07-
25 de mar. de 202418,7618,7618,7618,7616,78-
22 de mar. de 202419,0519,0519,0519,0517,04-
21 de mar. de 202419,3919,3919,3919,3917,35-
20 de mar. de 202419,2519,2519,2519,2517,22-
19 de mar. de 202419,2519,2519,2519,2517,22-
18 de mar. de 202419,1619,1619,1619,1617,13-
15 de mar. de 202419,5819,5819,5819,5817,52-
14 de mar. de 202419,8719,8719,8719,8717,77-
13 de mar. de 202419,7519,7519,7519,7517,67-
12 de mar. de 202419,5019,5019,5019,5017,45-
11 de mar. de 202419,4219,4219,4219,4217,38-
08 de mar. de 202419,4919,4919,4919,4917,43-
07 de mar. de 202419,2819,2819,2819,2817,25-
06 de mar. de 202419,5519,5519,5519,5517,49-
05 de mar. de 202419,5019,5019,5019,5017,44-
04 de mar. de 202419,6819,6819,6819,6817,61-
01 de mar. de 202419,6119,6119,6119,6117,55-
29 de fev. de 202419,3219,3219,3219,3217,28-
28 de fev. de 202419,3219,3219,3219,3217,28-
27 de fev. de 202419,4219,4219,4219,4217,38-
26 de fev. de 202419,5119,5119,5119,5117,46-
23 de fev. de 202419,4119,4119,3019,3017,26250
22 de fev. de 202419,4819,4819,4819,4817,43-
21 de fev. de 202419,3019,3019,3019,3017,26-
20 de fev. de 202419,2819,2819,2819,2817,25-
19 de fev. de 202419,3519,3519,3519,3517,31-
16 de fev. de 202419,3819,3819,3819,3817,34-
15 de fev. de 202418,8918,8918,8918,8916,90-
14 de fev. de 202418,8918,8918,8918,8916,90-
13 de fev. de 202418,8918,8918,8918,8916,90-
12 de fev. de 202418,8918,8918,8918,8916,90-
09 de fev. de 202418,8918,8918,8918,8916,90-
08 de fev. de 202418,8918,8918,8918,8916,90-
07 de fev. de 202418,8918,8918,8918,8916,90-
06 de fev. de 202418,8918,8918,8918,8916,90-
05 de fev. de 202418,8918,8918,8918,8916,90-
02 de fev. de 202418,8918,8918,8918,8916,90-
01 de fev. de 202418,8918,8918,8918,8916,90-
31 de jan. de 202418,8918,8918,8918,8916,90-
30 de jan. de 202418,8918,8918,8918,8916,90-
29 de jan. de 202418,8918,8918,8918,8916,90-
26 de jan. de 202418,8918,8918,8918,8916,90-
26 de jan. de 20241.85 Dividendo
25 de jan. de 202418,8918,8918,8918,8915,24-
24 de jan. de 202419,4719,4719,4719,4715,71-
23 de jan. de 202419,4019,4019,4019,4015,65-
22 de jan. de 202419,1419,1419,1419,1415,44-
19 de jan. de 202419,1019,1019,1019,1015,41-
18 de jan. de 202419,0519,0519,0519,0515,37-
17 de jan. de 202418,9818,9818,9818,9815,32-
16 de jan. de 202419,3119,3119,3119,3115,58-
15 de jan. de 202419,4219,4219,4219,4215,67-
12 de jan. de 202419,4219,4219,4219,4215,67-
11 de jan. de 202419,4719,4719,4719,4715,71-
10 de jan. de 202419,2219,2219,2219,2215,51-
09 de jan. de 202419,6419,6419,6419,6415,84-
08 de jan. de 202419,6019,6019,6019,6015,82-
05 de jan. de 202419,7019,7019,7019,7015,90-
04 de jan. de 202419,7319,7319,7319,7315,92-
03 de jan. de 202419,7019,7019,7019,7015,90-
02 de jan. de 202419,6219,6219,6219,6215,83-
29 de dez. de 202319,6219,6719,6219,6715,87-
28 de dez. de 202319,6319,6319,6319,6315,84-
27 de dez. de 202319,5219,5219,5219,5215,75-
22 de dez. de 202319,4719,4719,4719,4715,71-
21 de dez. de 202319,4419,4419,4419,4415,69-
20 de dez. de 202319,5119,5119,5119,5115,74-
19 de dez. de 202320,0920,0920,0920,0916,21-
18 de dez. de 202320,1820,1820,1820,1816,28-
15 de dez. de 202320,3120,3120,3120,3116,39-
14 de dez. de 202320,5020,5020,5020,5016,54-
13 de dez. de 202320,2720,2720,2720,2716,36-
12 de dez. de 202320,3020,3020,3020,3016,38-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...