Mercado fechará em 2 h 34 min

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
18,04+0,62 (+3,56%)
A partir de 03:49PM CEST. Mercado aberto.
Período:
03 de out. de 2021 - 03 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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-
08 de set. de 202220,2620,4419,9719,9719,97-
07 de set. de 202220,1020,2820,0020,1820,18-
06 de set. de 202220,5620,6620,4820,5020,50-
05 de set. de 202220,1020,5020,0420,5020,50-
02 de set. de 202220,3420,4220,1620,4220,42-
01 de set. de 202219,9120,2619,9120,2620,26-
31 de ago. de 202220,4620,5220,2020,2020,20-
30 de ago. de 202220,5620,9220,5620,6820,68-
29 de ago. de 202220,6421,0220,5620,7220,72-
26 de ago. de 202221,6621,6621,2221,3021,30-
25 de ago. de 202221,5821,7421,5021,6421,64-
24 de ago. de 202221,0221,5021,0221,5021,50-
23 de ago. de 202220,8221,0620,8021,0621,06-
22 de ago. de 202220,8020,9820,7820,7820,78-
19 de ago. de 202220,6021,0020,5021,0021,00-
18 de ago. de 202220,5020,7020,4820,6220,62-
17 de ago. de 202220,8620,8620,4220,5020,50-
16 de ago. de 202220,4420,7620,4420,6620,66-
15 de ago. de 202220,3820,4820,3020,4020,40-
12 de ago. de 202220,3620,5820,3020,3020,30-
11 de ago. de 202220,6420,7420,4620,5420,54-
10 de ago. de 202220,3420,5420,3420,5420,54-
09 de ago. de 202220,3220,5020,1620,4620,46-
08 de ago. de 202220,3020,4220,2220,3220,32-
05 de ago. de 202220,1620,1620,1620,1620,16-
04 de ago. de 202220,1420,1420,1420,1420,14-
03 de ago. de 202220,0420,0420,0420,0420,04-
02 de ago. de 202219,8719,8719,8719,8719,87-
01 de ago. de 202220,1820,1820,1820,1820,18-
29 de jul. de 202220,0420,3620,0420,3620,36-
28 de jul. de 202220,1420,3220,1220,1220,12-
27 de jul. de 202219,9819,9819,9819,9819,98-
26 de jul. de 202219,8319,8319,8319,8319,83-
25 de jul. de 202219,7319,7319,7319,7319,73-
22 de jul. de 202219,5219,8519,5219,6519,65-
21 de jul. de 202219,6019,6019,3719,5419,54-
20 de jul. de 202219,7219,9019,6419,6419,64-
19 de jul. de 202219,3019,4319,2419,4119,41-
18 de jul. de 202219,3319,4319,1319,2319,23-
15 de jul. de 202219,8119,8719,2219,2219,22-
14 de jul. de 202220,1220,2419,5919,5919,59-
13 de jul. de 202220,3820,3820,1020,1820,18-
12 de jul. de 202219,9120,6419,9120,6420,64-
11 de jul. de 202219,5820,0619,5820,0620,06-
08 de jul. de 202219,8520,1219,8219,8219,82-
07 de jul. de 202219,7119,9019,5919,8819,88-
06 de jul. de 202218,8919,7518,8919,4819,48-
05 de jul. de 202220,5420,5419,2519,2519,25-
04 de jul. de 202219,9020,4219,8320,4220,42-
01 de jul. de 202219,1219,8519,1219,8519,85-
30 de jun. de 202218,4619,3618,4619,2719,27-
29 de jun. de 202218,6418,7118,5618,6518,65-
28 de jun. de 202218,2618,7918,2618,7818,78-
27 de jun. de 202218,0318,2918,0318,2918,29-
24 de jun. de 202217,7418,0317,6817,9817,98-
23 de jun. de 202217,5417,7317,5017,5817,58-
22 de jun. de 202218,2218,2217,6417,6417,64-
21 de jun. de 202218,6518,8018,6518,6818,68-
20 de jun. de 202218,5618,7218,5618,6918,6969
17 de jun. de 202218,5218,8418,5218,7218,72-
16 de jun. de 202219,0319,1518,7118,7118,71-
15 de jun. de 202218,5119,1418,5119,0219,02-
14 de jun. de 202218,6918,9018,5318,5318,53-
13 de jun. de 202218,8218,9618,5018,5418,54-
10 de jun. de 202219,3619,5319,2219,2219,22-
09 de jun. de 202219,5619,7519,4819,6019,60-
08 de jun. de 202219,5519,7219,5319,7019,7053
07 de jun. de 202219,9119,9119,4419,4719,47-
06 de jun. de 202219,9320,1219,7919,7919,79-
03 de jun. de 202219,9319,9319,4519,7719,77-
02 de jun. de 202219,6219,8119,5519,7319,73-
01 de jun. de 202220,3220,3219,7019,7019,70-
31 de mai. de 202220,1820,1819,9920,1020,10-
30 de mai. de 202220,4020,4020,0820,2620,26-
27 de mai. de 202219,9519,9519,9519,9519,95-
26 de mai. de 202219,5619,7319,5619,7319,73-
25 de mai. de 202219,7020,0819,6219,7319,73-
24 de mai. de 202219,6319,8219,5819,8219,82-
23 de mai. de 202219,5119,9519,5019,6219,62-
20 de mai. de 202219,1119,5519,1119,5519,55-
19 de mai. de 202219,3019,3518,9418,9418,94-
18 de mai. de 202219,5519,6619,5419,6619,66-
17 de mai. de 202219,6419,8019,6419,8019,80-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...