Mercado fechado

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
Adicionar à lista
138,10+1,60 (+1,17%)
No fechamento: 04:59PM CEST
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024136,80138,90136,80138,10138,10711.534
25 de abr. de 2024137,30137,80136,10136,50136,50589.986
24 de abr. de 2024138,00138,40137,10137,10137,10607.270
23 de abr. de 2024137,50139,00136,90137,90137,90545.885
22 de abr. de 2024136,40137,80136,40137,50137,50651.727
19 de abr. de 2024136,50136,50134,80135,90135,90767.837
18 de abr. de 2024137,90138,70135,60136,70136,70953.216
18 de abr. de 20241.95 Dividendo
17 de abr. de 2024141,00142,90137,20138,90136,951.612.850
16 de abr. de 2024139,10141,30138,10139,00137,051.247.934
15 de abr. de 2024137,50139,20137,20138,30136,36823.733
12 de abr. de 2024139,50140,10137,70137,70135,77778.129
11 de abr. de 2024138,00140,20137,60139,50137,54861.612
10 de abr. de 2024140,30140,60137,40138,10136,16601.985
09 de abr. de 2024141,50141,90140,20140,20138,23579.326
08 de abr. de 2024142,30142,40141,20141,60139,61322.902
05 de abr. de 2024140,70142,60140,00142,60140,60664.359
04 de abr. de 2024143,20144,00141,80141,90139,91559.594
03 de abr. de 2024144,20144,70143,30143,40141,39694.700
02 de abr. de 2024142,70145,30142,60144,20142,181.074.493
27 de mar. de 2024142,00143,40141,50142,20140,20384.614
26 de mar. de 2024143,25144,45141,20141,75139,76354.389
25 de mar. de 2024139,80143,20139,40143,05141,04608.667
22 de mar. de 2024142,55142,55138,90140,55138,58851.195
21 de mar. de 2024144,40144,90142,45142,85140,84642.047
20 de mar. de 2024144,25144,55143,35144,20142,18289.098
19 de mar. de 2024144,10144,90144,10144,55142,52354.594
18 de mar. de 2024143,85144,50142,40144,50142,47479.135
15 de mar. de 2024147,25147,35143,50144,05142,031.422.715
14 de mar. de 2024149,35149,50146,90147,25145,18463.568
13 de mar. de 2024148,50149,35148,45149,35147,25433.635
12 de mar. de 2024146,00148,35145,60148,35146,27440.950
11 de mar. de 2024145,90146,65145,40146,00143,95329.861
08 de mar. de 2024145,75146,50144,80146,15144,10344.672
07 de mar. de 2024144,85146,55144,85145,75143,70549.864
06 de mar. de 2024146,45146,45144,50144,75142,72437.805
05 de mar. de 2024146,00146,55145,60146,50144,44339.741
04 de mar. de 2024147,60148,20145,80146,40144,34314.839
01 de mar. de 2024146,65148,30146,60147,55145,48458.890
29 de fev. de 2024145,10147,10145,00146,50144,44779.829
28 de fev. de 2024144,85145,40144,35145,00142,96541.745
27 de fev. de 2024145,50145,90144,40144,85142,82282.614
26 de fev. de 2024146,25146,90145,00145,50143,46259.927
23 de fev. de 2024145,15146,50144,00146,30144,25331.848
22 de fev. de 2024145,15146,75145,00145,00142,96834.382
21 de fev. de 2024144,15145,65144,05145,15143,11356.091
20 de fev. de 2024144,50144,70143,55144,45142,42353.866
19 de fev. de 2024145,55145,80144,40144,60142,57239.992
16 de fev. de 2024145,30146,05145,05145,55143,51457.803
15 de fev. de 2024143,90145,80143,90145,10143,06371.634
14 de fev. de 2024144,35144,60143,05143,70141,68762.994
13 de fev. de 2024143,55145,30143,55144,30142,27360.445
12 de fev. de 2024142,65144,50142,65143,55141,53462.131
09 de fev. de 2024142,70143,30142,20142,35140,35432.934
08 de fev. de 2024142,50143,80142,50142,95140,94732.265
07 de fev. de 2024144,90145,20141,90142,30140,30746.942
06 de fev. de 2024146,15146,65144,70145,20143,16518.564
05 de fev. de 2024146,20146,50145,20145,85143,80316.615
02 de fev. de 2024145,75146,20145,20145,95143,90459.503
01 de fev. de 2024147,25147,30145,30145,35143,31512.671
31 de jan. de 2024146,85148,45146,65147,55145,48797.983
30 de jan. de 2024147,05148,45146,25146,85144,79547.195
29 de jan. de 2024147,40147,70146,70147,25145,18549.036
26 de jan. de 2024147,15148,55146,70147,40145,33702.699
26 de jan. de 20241.85 Dividendo
25 de jan. de 2024150,15151,05146,80148,40144,491.779.188
24 de jan. de 2024144,45144,45142,15142,20138,461.028.277
23 de jan. de 2024144,65145,25143,30144,80140,99650.418
22 de jan. de 2024143,10145,65143,10145,25141,43706.831
19 de jan. de 2024142,15143,10141,95142,25138,50488.097
18 de jan. de 2024142,30142,75141,55141,95138,21482.934
17 de jan. de 2024142,50142,55140,85142,40138,65769.024
16 de jan. de 2024144,40144,40142,85143,20139,43764.565
15 de jan. de 2024145,70146,00145,05145,05141,23254.626
12 de jan. de 2024145,20146,35145,20145,75141,91443.026
11 de jan. de 2024146,00146,45144,65144,95141,13644.793
10 de jan. de 2024144,00145,55142,90145,55141,72553.980
09 de jan. de 2024147,00147,15143,15144,30140,50859.850
08 de jan. de 2024147,35147,70146,85146,90143,03419.753
05 de jan. de 2024148,05149,15146,80147,35143,47494.783
04 de jan. de 2024147,45148,65146,70148,00144,10529.757
03 de jan. de 2024148,80149,50147,35147,45143,57561.918
02 de jan. de 2024146,90149,15146,90148,10144,20534.409
29 de dez. de 2023147,05147,35146,55146,90143,03315.179
28 de dez. de 2023146,30147,15146,10147,05143,18446.808
27 de dez. de 2023145,40147,05145,40146,45142,59399.738
22 de dez. de 2023145,80146,25144,65145,85142,01445.904
21 de dez. de 2023146,20146,65145,50145,95142,11338.958
20 de dez. de 2023146,25147,90146,05146,50142,64522.423
19 de dez. de 2023149,95149,95146,05146,25142,40888.901
18 de dez. de 2023154,85154,85149,80150,20146,25760.876
15 de dez. de 2023152,50152,80151,30151,30147,321.656.824
14 de dez. de 2023152,80153,60151,25152,30148,291.307.222
13 de dez. de 2023152,00152,85151,45152,35148,34651.962
12 de dez. de 2023151,55152,60151,40152,00148,00532.558
11 de dez. de 2023151,40152,05151,00152,05148,05503.844
08 de dez. de 2023149,75151,40148,80151,05147,07422.719
07 de dez. de 2023149,80150,00149,15149,80145,86467.947
06 de dez. de 2023148,95150,10148,95150,05146,10366.064
05 de dez. de 2023148,95149,35148,65148,95145,03374.236
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...