Mercado fechado

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
16,64+0,06 (+0,36%)
No fechamento: 03:27PM CET
Período:
28 de jan. de 2022 - 28 de jan. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de jan. de 202316,6016,7016,5716,6416,64-
26 de jan. de 202316,6916,7116,5616,5816,58-
25 de jan. de 202317,4017,4016,5816,5816,58-
24 de jan. de 202317,5717,7317,5717,6717,67-
23 de jan. de 202317,5617,6317,5017,5017,50-
20 de jan. de 202317,3117,5417,3117,4717,47-
19 de jan. de 202317,3517,5317,3017,4717,47-
18 de jan. de 202317,6117,7017,3717,6817,68-
17 de jan. de 202317,6017,7117,5117,5317,53-
16 de jan. de 202317,8717,8717,6717,7017,70-
13 de jan. de 202317,8717,9717,7917,8517,85-
12 de jan. de 202317,8217,9817,8217,8717,87-
11 de jan. de 202317,3917,8917,3917,6917,69-
10 de jan. de 202317,5917,6117,4517,4517,45101
09 de jan. de 202317,5417,7817,5217,7817,78-
06 de jan. de 202317,1117,4117,0817,3117,31-
05 de jan. de 202317,6717,7417,0017,0017,00-
04 de jan. de 202317,7518,0117,7417,7517,75-
03 de jan. de 202318,0618,4117,9417,9417,94-
02 de jan. de 202318,2618,2618,1218,1218,12-
30 de dez. de 202218,1218,1218,1218,1218,12-
29 de dez. de 202218,0618,0618,0618,0618,06-
28 de dez. de 202218,2918,2918,2518,2518,25-
27 de dez. de 202218,2218,3218,2218,3218,32-
23 de dez. de 202218,2118,2118,2118,2118,21-
22 de dez. de 202218,2318,2318,2318,2318,23-
21 de dez. de 202218,2118,3318,1718,2718,27-
20 de dez. de 202218,0218,2818,0218,2118,21-
19 de dez. de 202218,3218,3218,2718,3218,32-
16 de dez. de 202217,9918,2817,8518,2818,28-
15 de dez. de 202218,2618,5718,2318,2318,23-
14 de dez. de 202218,3118,6118,3118,5218,52-
13 de dez. de 202218,0118,5218,0118,5218,52-
12 de dez. de 202218,1318,2517,9317,9317,93-
09 de dez. de 202218,1618,3417,9618,3418,34-
08 de dez. de 202218,1218,1318,0018,0918,09-
07 de dez. de 202218,2118,3318,0518,1718,17-
06 de dez. de 202218,2418,4218,2418,4218,42-
05 de dez. de 202218,2818,5818,2818,5818,58-
02 de dez. de 202218,4018,4018,4018,4018,40-
01 de dez. de 202218,2718,2718,2718,2718,27-
30 de nov. de 202217,9518,3517,9518,3518,35-
29 de nov. de 202218,1018,1217,9618,1218,12-
28 de nov. de 202218,3818,3818,3818,3818,38-
25 de nov. de 202218,5618,5618,5618,5618,56-
24 de nov. de 202218,4718,5718,4318,4918,49-
23 de nov. de 202218,2618,4218,2618,4218,42-
22 de nov. de 202217,6518,2617,6518,2318,23-
21 de nov. de 202217,8617,9417,8217,8617,86-
18 de nov. de 202218,0218,1417,9617,9617,96-
17 de nov. de 202218,5918,5918,4718,4718,47-
16 de nov. de 202218,4318,7318,4318,5118,51-
15 de nov. de 202218,7018,9818,6518,6518,65-
14 de nov. de 202218,5518,8818,5518,8818,88-
11 de nov. de 202218,9218,9418,5818,5818,58-
10 de nov. de 202218,2418,8118,2418,8118,81-
09 de nov. de 202218,2318,5918,2318,5718,57-
08 de nov. de 202218,2918,4418,1918,3618,36-
07 de nov. de 202218,3818,5018,3218,3318,33-
04 de nov. de 202218,1618,1618,1618,1618,16-
03 de nov. de 202217,8017,8017,8017,8017,80-
02 de nov. de 202218,2718,4618,0318,0318,03-
01 de nov. de 202218,5118,6918,4818,6218,62-
31 de out. de 202218,4218,6318,2918,6318,63-
28 de out. de 202218,1618,6618,1618,5518,555
27 de out. de 202218,3618,3818,0818,3818,38-
26 de out. de 202218,2518,3918,2318,3318,33-
25 de out. de 202218,4718,5918,1318,2818,28-
24 de out. de 202218,2718,5217,9618,3918,39-
21 de out. de 202218,0518,3118,0218,2318,23-
20 de out. de 202218,6618,6618,2618,2618,26-
19 de out. de 202218,0918,6218,0918,6018,60-
18 de out. de 202218,4818,4818,1018,1018,10-
17 de out. de 202217,7918,3017,7918,3018,30-
14 de out. de 202218,1018,1618,0218,0718,07-
13 de out. de 202217,9018,2817,5517,7217,72-
12 de out. de 202217,9918,1017,9118,0218,02-
11 de out. de 202218,0818,0817,9018,0318,03-
10 de out. de 202217,7318,3317,7318,3318,33-
07 de out. de 202218,0118,1817,9917,9917,99-
06 de out. de 202218,7118,7818,3818,3918,39-
05 de out. de 202218,6218,7618,3718,3718,37-
04 de out. de 202218,1818,6518,1818,5118,51-
03 de out. de 202217,4018,0417,4018,0418,04-
30 de set. de 202217,3518,0217,3517,4217,42-
29 de set. de 202218,2318,2317,4717,4717,47-
28 de set. de 202218,6018,6018,0918,2018,20-
27 de set. de 202218,7419,0018,7418,9418,94-
26 de set. de 202218,9418,9618,6518,6718,67-
23 de set. de 202219,2419,2918,9819,1319,13-
22 de set. de 202219,2919,4519,2919,3319,33-
21 de set. de 202218,8118,9918,8118,9918,99-
20 de set. de 202219,3719,5119,1519,1519,15-
19 de set. de 202219,3719,3718,8019,0819,08-
16 de set. de 202219,8019,8019,8019,8019,80-
15 de set. de 202220,3020,3020,3020,3020,30-
14 de set. de 202220,3220,3220,3220,3220,32-
13 de set. de 202220,3620,5820,3620,5820,585
12 de set. de 202220,4220,4220,4220,4220,42-
09 de set. de 202220,1220,5820,0820,4420,44-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...