Mercado fechado

Gjensidige Forsikring ASA (XGJ.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
15,49+0,04 (+0,26%)
No fechamento: 09:15AM CET
Período:
02 de dez. de 2022 - 02 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de dez. de 202315,3615,5315,3615,4915,49-
30 de nov. de 202315,5015,5915,4215,4515,45-
29 de nov. de 202315,4215,4915,4215,4915,49-
28 de nov. de 202315,5215,5715,4115,4115,41-
27 de nov. de 202315,5215,5615,4415,5315,53-
24 de nov. de 202315,4215,5515,4215,5515,55-
23 de nov. de 202315,2315,5315,2315,4515,45-
22 de nov. de 202315,0115,3615,0115,3615,36-
21 de nov. de 202315,0015,1315,0015,1315,13-
20 de nov. de 202314,9115,0514,9115,0515,0570
17 de nov. de 202314,7314,7314,7314,7314,73-
16 de nov. de 202314,9314,9314,9314,9314,93-
15 de nov. de 202314,6114,9714,6114,9714,97-
14 de nov. de 202314,3114,5914,2614,5914,59-
13 de nov. de 202314,2314,2314,1614,1914,19-
10 de nov. de 202314,1314,2814,1314,1814,18-
09 de nov. de 202314,0614,2314,0414,1714,17-
08 de nov. de 202313,9214,1313,9114,1014,10-
07 de nov. de 202313,9414,0713,8913,9913,99-
06 de nov. de 202313,9914,1113,9614,0514,05-
03 de nov. de 202314,0314,0613,9513,9513,95-
02 de nov. de 202314,2114,2814,0514,0514,05-
01 de nov. de 202314,1414,1914,0914,1714,17-
31 de out. de 202313,8614,1213,8614,0714,07-
30 de out. de 202313,9114,0513,9013,9013,90-
27 de out. de 202314,0214,0313,8513,8813,88-
26 de out. de 202313,7113,9713,7113,9613,96-
25 de out. de 202313,6413,8213,6413,7713,77-
24 de out. de 202313,4313,8113,4313,7613,76-
23 de out. de 202314,0914,0913,4313,4313,43-
20 de out. de 202313,2214,1913,2214,0814,08-
19 de out. de 202313,6513,6713,3313,3313,33-
18 de out. de 202313,6013,7513,6013,7413,74-
17 de out. de 202313,5813,5913,5213,5513,55-
16 de out. de 202313,6313,6413,6113,6413,64-
13 de out. de 202313,4813,7513,4813,6513,65-
12 de out. de 202313,5413,7113,5413,7013,70-
11 de out. de 202313,7213,7913,6913,6913,69-
10 de out. de 202313,6413,8313,6413,7213,72-
09 de out. de 202313,4913,7313,4913,6613,66-
06 de out. de 202313,2613,6013,2613,4613,46-
05 de out. de 202313,1013,3213,1013,3213,32-
04 de out. de 202313,4613,4813,2813,4813,48-
03 de out. de 202313,6213,6613,4813,5013,50-
02 de out. de 202313,8213,9613,7113,7513,75-
29 de set. de 202313,7613,9913,7613,8713,87-
28 de set. de 202313,6813,7813,6813,6813,68-
27 de set. de 202313,8513,8513,7013,7013,70-
26 de set. de 202313,8213,8213,6813,8113,81-
25 de set. de 202313,8913,9813,7913,8713,87-
22 de set. de 202313,9214,0313,9214,0014,00-
21 de set. de 202314,0914,1613,9414,0214,02-
20 de set. de 202314,3014,3014,1814,2814,28-
19 de set. de 202314,2414,4114,2414,3314,33-
18 de set. de 202314,5314,5314,2014,2014,20-
15 de set. de 202314,3114,3114,3114,3114,31-
14 de set. de 202313,9513,9513,9513,9513,95-
13 de set. de 202313,9913,9913,9913,9913,99-
12 de set. de 202314,3214,3214,3214,3214,32-
11 de set. de 202313,9913,9913,9913,9913,99-
08 de set. de 202313,8914,1113,8914,0514,05-
07 de set. de 202313,9214,0013,8413,8413,84-
06 de set. de 202314,1414,1413,9714,0114,01-
05 de set. de 202314,0614,2914,0014,2914,29-
04 de set. de 202314,1114,2514,1114,1514,15-
01 de set. de 202314,3214,3214,0814,0814,08-
31 de ago. de 202314,0714,3714,0714,3014,30-
30 de ago. de 202314,0614,2214,0614,2014,20-
29 de ago. de 202313,8013,9513,7613,9113,91-
28 de ago. de 202313,7613,8313,6313,7713,77-
25 de ago. de 202313,5013,9413,5013,9413,94-
24 de ago. de 202313,9113,9113,5213,5213,52-
23 de ago. de 202313,6713,7713,6413,7713,77-
22 de ago. de 202313,5613,7613,5613,6513,65-
21 de ago. de 202313,5613,5913,4813,4913,49-
18 de ago. de 202313,6313,7413,4913,5513,551.000
17 de ago. de 202313,6213,8513,6213,8013,80-
16 de ago. de 202313,5913,8113,5913,7313,73-
15 de ago. de 202314,0814,0813,8013,8013,80200
14 de ago. de 202313,8514,0413,8514,0014,00-
11 de ago. de 202313,7113,9513,7113,9413,94-
10 de ago. de 202313,7413,9713,6613,9713,97-
09 de ago. de 202313,6113,7713,6113,7213,72-
08 de ago. de 202313,8113,8113,4913,4913,49300
07 de ago. de 2023------
04 de ago. de 202314,1814,1814,1114,1814,18-
03 de ago. de 202314,1914,1914,0114,0414,04-
02 de ago. de 202314,1914,3614,1914,2714,27-
01 de ago. de 202314,2714,3214,1914,1914,19-
31 de jul. de 202314,0714,3714,0714,2914,29-
28 de jul. de 202314,3214,3214,2414,2514,25-
27 de jul. de 202314,0814,0814,0814,0814,08-
26 de jul. de 202314,1514,1514,1514,1514,15-
25 de jul. de 202314,2714,3114,2714,3114,31-
24 de jul. de 202314,2514,2514,2514,2514,25-
21 de jul. de 202314,1714,1714,1714,1714,17-
20 de jul. de 202313,9813,9813,9813,9813,98-
19 de jul. de 202314,0614,0614,0614,0614,06-
18 de jul. de 202313,4113,4113,4113,4113,41-
17 de jul. de 202313,0713,0713,0713,0713,07-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...