Mercados españoles cerrados en 2 hrs 22 min

Tryg A/S (T2V1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
19,47+0,04 (+0,21%)
A partir del 08:05AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202419,4719,4719,4719,4719,47102
22 may 202419,4319,4319,4319,4319,43-
21 may 202418,9318,9318,9318,9318,93-
20 may 202418,9318,9318,9318,9318,93-
17 may 202418,9418,9418,9418,9418,94-
16 may 202419,0319,0319,0319,0319,03-
15 may 202419,1019,1419,1019,1419,14102
14 may 202419,3619,3619,3619,3619,36-
13 may 202419,2019,2019,2019,2019,20-
10 may 202419,0819,0819,0819,0819,08-
09 may 202418,9918,9918,9918,9918,99-
08 may 202418,8118,8118,8118,8118,81-
07 may 202418,7718,9918,7718,9918,99200
06 may 202418,6618,6618,6618,6618,66-
03 may 202418,3918,3918,3918,3918,39-
02 may 202418,4318,4318,4318,4318,43-
30 abr 202418,5618,5618,5618,5618,56-
29 abr 202418,4718,4718,4718,4718,47-
26 abr 202418,3618,3618,3618,3618,36-
25 abr 202418,3318,3318,3318,3318,33-
24 abr 202418,4718,4718,4718,4718,47-
23 abr 202418,3518,3518,3518,3518,35-
22 abr 202418,1518,1518,1518,1518,15-
19 abr 202417,9917,9917,9917,9917,99-
18 abr 202418,4818,4818,4818,4818,48-
18 abr 20241.95 Dividendo
17 abr 202418,4818,4818,4818,4816,53-
16 abr 202418,2718,2718,2718,2716,34-
15 abr 202418,4618,4618,4618,4616,51-
12 abr 202418,7518,7518,7518,7516,77-
11 abr 202418,4218,4218,4218,4216,48-
10 abr 202418,8118,8118,8118,8116,83-
09 abr 202418,8618,8618,8618,8616,87-
08 abr 202419,0019,0019,0019,0017,00-
05 abr 202418,7618,7618,7618,7616,78-
04 abr 202419,1419,2319,1419,2317,2049
03 abr 202419,1819,1819,1819,1817,16-
02 abr 202419,0219,0219,0219,0217,01-
28 mar 202419,0519,0519,0519,0517,04-
27 mar 202418,9018,9018,9018,9016,91-
26 mar 202419,0919,0919,0919,0917,08-
25 mar 202418,7518,8518,7518,8516,87100
22 mar 202419,0419,0419,0419,0417,03-
21 mar 202419,4019,4019,4019,4017,35-
20 mar 202419,2519,2519,2519,2517,22-
19 mar 202419,2619,2619,2619,2617,23-
18 mar 202419,1619,1619,1619,1617,13-
15 mar 202419,5919,5919,5919,5917,53-
14 mar 202419,8519,8519,8519,8517,76-
13 mar 202419,7619,7619,7619,7617,68-
12 mar 202419,5019,5019,5019,5017,45-
11 mar 202419,4219,4219,4219,4217,37-
08 mar 202419,4819,4819,4819,4817,42-
07 mar 202419,2619,2619,2619,2617,23-
06 mar 202419,5519,5519,5519,5517,48-
05 mar 202419,5019,5019,5019,5017,44-
04 mar 202419,6819,6819,6819,6817,61-
01 mar 202419,6119,6119,6119,6117,54-
29 feb 202419,3319,3319,3319,3317,29-
28 feb 202419,3219,3219,3219,3217,28-
27 feb 202419,4219,4219,4219,4217,38-
26 feb 202419,5219,5219,5219,5217,46-
23 feb 202419,3919,3919,3919,3917,34-
22 feb 202419,4619,4619,4619,4617,41-
21 feb 202419,3019,3019,3019,3017,26-
20 feb 202419,2819,2819,2819,2817,25-
19 feb 202419,3519,3519,3519,3517,31-
16 feb 202419,3919,3919,3919,3917,34-
15 feb 202419,2319,2319,2319,2317,20-
14 feb 202419,2219,2219,2219,2217,19-
13 feb 202419,1519,1519,1519,1517,13-
12 feb 202419,0919,0919,0919,0917,08-
09 feb 202419,0819,0819,0819,0817,07-
08 feb 202418,9718,9718,9718,9716,96-
07 feb 202419,3519,3519,3519,3517,31-
06 feb 202419,5119,5119,5119,5117,45-
05 feb 202419,4919,4919,4919,4917,43-
02 feb 202419,5919,5919,5919,5917,53-
01 feb 202419,6119,7019,6119,7017,62200
31 ene 202419,5819,5819,5819,5817,52-
30 ene 202419,6919,6919,6919,6917,62-
29 ene 202419,5919,5919,5919,5917,53-
26 ene 202419,7419,7419,7419,7417,66-
26 ene 20241.85 Dividendo
25 ene 202418,8818,8818,8818,8815,23-
24 ene 202419,4819,4819,4819,4815,71-
23 ene 202419,4119,4119,4119,4115,66-
22 ene 202419,1319,1319,1319,1315,43-
19 ene 202419,0919,0919,0919,0915,41-
18 ene 202419,0819,0819,0819,0815,39-
17 ene 202418,9618,9618,9618,9615,30-
16 ene 202419,3219,3219,3219,3215,58-
15 ene 202419,4219,4219,4219,4215,66-
12 ene 202419,4219,4219,4219,4215,66-
11 ene 202419,4719,6019,4719,6015,812
10 ene 202419,2219,2219,2219,2215,50-
09 ene 202419,6319,6319,6319,6315,83-
08 ene 202419,6319,6319,6319,6315,84-
05 ene 202419,7019,7019,7019,7015,90-
04 ene 202419,7519,7519,7519,7515,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...