Mercados españoles cerrados

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
142,20+0,45 (+0,32%)
Al cierre: 04:59PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024142,00143,40141,50142,20142,20384.614
26 mar 2024143,25144,45141,20141,75141,75354.389
25 mar 2024139,80143,20139,40143,05143,05608.667
22 mar 2024142,55142,55138,90140,55140,55851.195
21 mar 2024144,40144,90142,45142,85142,85642.047
20 mar 2024144,25144,55143,35144,20144,20289.098
19 mar 2024144,10144,90144,10144,55144,55354.594
18 mar 2024143,85144,50142,40144,50144,50479.135
15 mar 2024147,25147,35143,50144,05144,051.422.715
14 mar 2024149,35149,50146,90147,25147,25463.568
13 mar 2024148,50149,35148,45149,35149,35433.635
12 mar 2024146,00148,35145,60148,35148,35440.950
11 mar 2024145,90146,65145,40146,00146,00329.861
08 mar 2024145,75146,50144,80146,15146,15344.672
07 mar 2024144,85146,55144,85145,75145,75549.864
06 mar 2024146,45146,45144,50144,75144,75437.805
05 mar 2024146,00146,55145,60146,50146,50339.741
04 mar 2024147,60148,20145,80146,40146,40314.839
01 mar 2024146,65148,30146,60147,55147,55458.890
29 feb 2024145,10147,10145,00146,50146,50779.829
28 feb 2024144,85145,40144,35145,00145,00541.745
27 feb 2024145,50145,90144,40144,85144,85282.614
26 feb 2024146,25146,90145,00145,50145,50259.927
23 feb 2024145,15146,50144,00146,30146,30331.848
22 feb 2024145,15146,75145,00145,00145,00834.382
21 feb 2024144,15145,65144,05145,15145,15356.091
20 feb 2024144,50144,70143,55144,45144,45353.866
19 feb 2024145,55145,80144,40144,60144,60239.992
16 feb 2024145,30146,05145,05145,55145,55457.803
15 feb 2024143,90145,80143,90145,10145,10371.634
14 feb 2024144,35144,60143,05143,70143,70762.994
13 feb 2024143,55145,30143,55144,30144,30360.445
12 feb 2024142,65144,50142,65143,55143,55462.131
09 feb 2024142,70143,30142,20142,35142,35432.934
08 feb 2024142,50143,80142,50142,95142,95732.265
07 feb 2024144,90145,20141,90142,30142,30746.942
06 feb 2024146,15146,65144,70145,20145,20518.564
05 feb 2024146,20146,50145,20145,85145,85316.615
02 feb 2024145,75146,20145,20145,95145,95459.503
01 feb 2024147,25147,30145,30145,35145,35512.671
31 ene 2024146,85148,45146,65147,55147,55797.983
30 ene 2024147,05148,45146,25146,85146,85547.195
29 ene 2024147,40147,70146,70147,25147,25549.036
26 ene 2024147,15148,55146,70147,40147,40702.699
26 ene 20241.85 Dividendo
25 ene 2024150,15151,05146,80148,40146,551.779.188
24 ene 2024144,45144,45142,15142,20140,431.028.277
23 ene 2024144,65145,25143,30144,80142,99650.418
22 ene 2024143,10145,65143,10145,25143,44706.831
19 ene 2024142,15143,10141,95142,25140,48488.097
18 ene 2024142,30142,75141,55141,95140,18482.934
17 ene 2024142,50142,55140,85142,40140,62769.024
16 ene 2024144,40144,40142,85143,20141,41764.565
15 ene 2024145,70146,00145,05145,05143,24254.626
12 ene 2024145,20146,35145,20145,75143,93443.026
11 ene 2024146,00146,45144,65144,95143,14644.793
10 ene 2024144,00145,55142,90145,55143,74553.980
09 ene 2024147,00147,15143,15144,30142,50859.850
08 ene 2024147,35147,70146,85146,90145,07419.753
05 ene 2024148,05149,15146,80147,35145,51494.783
04 ene 2024147,45148,65146,70148,00146,15529.757
03 ene 2024148,80149,50147,35147,45145,61561.918
02 ene 2024146,90149,15146,90148,10146,25534.409
29 dic 2023147,05147,35146,55146,90145,07315.179
28 dic 2023146,30147,15146,10147,05145,22446.808
27 dic 2023145,40147,05145,40146,45144,62399.738
22 dic 2023145,80146,25144,65145,85144,03445.904
21 dic 2023146,20146,65145,50145,95144,13338.958
20 dic 2023146,25147,90146,05146,50144,67522.423
19 dic 2023149,95149,95146,05146,25144,43888.901
18 dic 2023154,85154,85149,80150,20148,33760.876
15 dic 2023152,50152,80151,30151,30149,411.656.824
14 dic 2023152,80153,60151,25152,30150,401.307.222
13 dic 2023152,00152,85151,45152,35150,45651.962
12 dic 2023151,55152,60151,40152,00150,11532.558
11 dic 2023151,40152,05151,00152,05150,15503.844
08 dic 2023149,75151,40148,80151,05149,17422.719
07 dic 2023149,80150,00149,15149,80147,93467.947
06 dic 2023148,95150,10148,95150,05148,18366.064
05 dic 2023148,95149,35148,65148,95147,09374.236
04 dic 2023148,10149,45148,10148,95147,09333.865
01 dic 2023148,05148,40147,35148,10146,25337.146
30 nov 2023146,40148,15146,30147,70145,861.540.033
29 nov 2023147,00147,00145,60145,95144,13446.502
28 nov 2023147,50148,20146,90147,05145,22631.334
27 nov 2023146,75148,05146,75147,75145,91426.721
24 nov 2023146,35147,30146,35146,90145,07322.935
23 nov 2023145,50146,65145,35146,30144,48352.157
22 nov 2023144,55145,50144,55145,30143,49505.092
21 nov 2023144,00145,15144,00144,55142,75726.089
20 nov 2023143,05144,45143,00144,30142,50635.492
17 nov 2023142,55144,15142,35143,05141,27940.863
16 nov 2023143,90145,20142,25142,55140,77954.962
15 nov 2023143,90145,45143,80144,05142,25538.031
14 nov 2023142,75144,65142,75143,80142,011.735.146
13 nov 2023140,95142,95140,95142,75140,97425.599
10 nov 2023140,25142,00140,10140,55138,80428.298
09 nov 2023140,75141,45140,30140,35138,60633.111
08 nov 2023140,10141,35139,50140,75139,00394.991
07 nov 2023139,45140,70139,45140,10138,35418.466
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...