U.S. markets closed

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
138.10+1.60 (+1.17%)
Al cierre: 04:59PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024136.80138.90136.80138.10138.10711,534
25 abr 2024137.30137.80136.10136.50136.50589,986
24 abr 2024138.00138.40137.10137.10137.10607,270
23 abr 2024137.50139.00136.90137.90137.90545,885
22 abr 2024136.40137.80136.40137.50137.50651,727
19 abr 2024136.50136.50134.80135.90135.90767,837
18 abr 2024137.90138.70135.60136.70136.70953,216
18 abr 20241.95 Dividendo
17 abr 2024141.00142.90137.20138.90136.951,612,850
16 abr 2024139.10141.30138.10139.00137.051,247,934
15 abr 2024137.50139.20137.20138.30136.36823,733
12 abr 2024139.50140.10137.70137.70135.77778,129
11 abr 2024138.00140.20137.60139.50137.54861,612
10 abr 2024140.30140.60137.40138.10136.16601,985
09 abr 2024141.50141.90140.20140.20138.23579,326
08 abr 2024142.30142.40141.20141.60139.61322,902
05 abr 2024140.70142.60140.00142.60140.60664,359
04 abr 2024143.20144.00141.80141.90139.91559,594
03 abr 2024144.20144.70143.30143.40141.39694,700
02 abr 2024142.70145.30142.60144.20142.181,074,493
27 mar 2024142.00143.40141.50142.20140.20384,614
26 mar 2024143.25144.45141.20141.75139.76354,389
25 mar 2024139.80143.20139.40143.05141.04608,667
22 mar 2024142.55142.55138.90140.55138.58851,195
21 mar 2024144.40144.90142.45142.85140.84642,047
20 mar 2024144.25144.55143.35144.20142.18289,098
19 mar 2024144.10144.90144.10144.55142.52354,594
18 mar 2024143.85144.50142.40144.50142.47479,135
15 mar 2024147.25147.35143.50144.05142.031,422,715
14 mar 2024149.35149.50146.90147.25145.18463,568
13 mar 2024148.50149.35148.45149.35147.25433,635
12 mar 2024146.00148.35145.60148.35146.27440,950
11 mar 2024145.90146.65145.40146.00143.95329,861
08 mar 2024145.75146.50144.80146.15144.10344,672
07 mar 2024144.85146.55144.85145.75143.70549,864
06 mar 2024146.45146.45144.50144.75142.72437,805
05 mar 2024146.00146.55145.60146.50144.44339,741
04 mar 2024147.60148.20145.80146.40144.34314,839
01 mar 2024146.65148.30146.60147.55145.48458,890
29 feb 2024145.10147.10145.00146.50144.44779,829
28 feb 2024144.85145.40144.35145.00142.96541,745
27 feb 2024145.50145.90144.40144.85142.82282,614
26 feb 2024146.25146.90145.00145.50143.46259,927
23 feb 2024145.15146.50144.00146.30144.25331,848
22 feb 2024145.15146.75145.00145.00142.96834,382
21 feb 2024144.15145.65144.05145.15143.11356,091
20 feb 2024144.50144.70143.55144.45142.42353,866
19 feb 2024145.55145.80144.40144.60142.57239,992
16 feb 2024145.30146.05145.05145.55143.51457,803
15 feb 2024143.90145.80143.90145.10143.06371,634
14 feb 2024144.35144.60143.05143.70141.68762,994
13 feb 2024143.55145.30143.55144.30142.27360,445
12 feb 2024142.65144.50142.65143.55141.53462,131
09 feb 2024142.70143.30142.20142.35140.35432,934
08 feb 2024142.50143.80142.50142.95140.94732,265
07 feb 2024144.90145.20141.90142.30140.30746,942
06 feb 2024146.15146.65144.70145.20143.16518,564
05 feb 2024146.20146.50145.20145.85143.80316,615
02 feb 2024145.75146.20145.20145.95143.90459,503
01 feb 2024147.25147.30145.30145.35143.31512,671
31 ene 2024146.85148.45146.65147.55145.48797,983
30 ene 2024147.05148.45146.25146.85144.79547,195
29 ene 2024147.40147.70146.70147.25145.18549,036
26 ene 2024147.15148.55146.70147.40145.33702,699
26 ene 20241.85 Dividendo
25 ene 2024150.15151.05146.80148.40144.491,779,188
24 ene 2024144.45144.45142.15142.20138.461,028,277
23 ene 2024144.65145.25143.30144.80140.99650,418
22 ene 2024143.10145.65143.10145.25141.43706,831
19 ene 2024142.15143.10141.95142.25138.50488,097
18 ene 2024142.30142.75141.55141.95138.21482,934
17 ene 2024142.50142.55140.85142.40138.65769,024
16 ene 2024144.40144.40142.85143.20139.43764,565
15 ene 2024145.70146.00145.05145.05141.23254,626
12 ene 2024145.20146.35145.20145.75141.91443,026
11 ene 2024146.00146.45144.65144.95141.13644,793
10 ene 2024144.00145.55142.90145.55141.72553,980
09 ene 2024147.00147.15143.15144.30140.50859,850
08 ene 2024147.35147.70146.85146.90143.03419,753
05 ene 2024148.05149.15146.80147.35143.47494,783
04 ene 2024147.45148.65146.70148.00144.10529,757
03 ene 2024148.80149.50147.35147.45143.57561,918
02 ene 2024146.90149.15146.90148.10144.20534,409
29 dic 2023147.05147.35146.55146.90143.03315,179
28 dic 2023146.30147.15146.10147.05143.18446,808
27 dic 2023145.40147.05145.40146.45142.59399,738
22 dic 2023145.80146.25144.65145.85142.01445,904
21 dic 2023146.20146.65145.50145.95142.11338,958
20 dic 2023146.25147.90146.05146.50142.64522,423
19 dic 2023149.95149.95146.05146.25142.40888,901
18 dic 2023154.85154.85149.80150.20146.25760,876
15 dic 2023152.50152.80151.30151.30147.321,656,824
14 dic 2023152.80153.60151.25152.30148.291,307,222
13 dic 2023152.00152.85151.45152.35148.34651,962
12 dic 2023151.55152.60151.40152.00148.00532,558
11 dic 2023151.40152.05151.00152.05148.05503,844
08 dic 2023149.75151.40148.80151.05147.07422,719
07 dic 2023149.80150.00149.15149.80145.86467,947
06 dic 2023148.95150.10148.95150.05146.10366,064
05 dic 2023148.95149.35148.65148.95145.03374,236
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...