Premium
Tryg AS (T2V1)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.96 | 4.75247524752 | 20.2 | 21.2 | 19.989999 | 75 | 20.82101807 | DE |
| 4 | 1.57 | 8.01429300664 | 19.59 | 21.2 | 19.17 | 131 | 20.05613279 | DE |
| 12 | -0.74 | -3.37899543379 | 21.9 | 21.9 | 19.17 | 179 | 20.14431116 | DE |
| 26 | 1.37 | 6.92268822638 | 19.79 | 22.2 | 19.17 | 336 | 21.27002502 | DE |
| 52 | 1.615 | 8.26298286007 | 19.545 | 22.2 | 18.18 | 303 | 20.58811451 | DE |
| 156 | 3.535 | 20.0567375887 | 17.625 | 22.2 | 17.085 | 300 | 20.22197117 | DE |
| 260 | 3.535 | 20.0567375887 | 17.625 | 22.2 | 17.085 | 300 | 20.22197117 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 21 | 0.1 | 0.48 | 21.2 | 21.2 | 21 | 18 |
| 1740605220 | 20.899999 | 0 | 0.00 | 20.8 | 20.98 | 20.8 | 126 |
| 1740518820 | 20.899999 | 0.3 | 1.46 | 20.739999 | 20.899999 | 20.68 | 134 |
| 1740432420 | 20.6 | 0.46 | 2.28 | 20.36 | 20.6 | 20.36 | 89 |
| 1740173220 | 20.14 | 0.19 | 0.95 | 20.2 | 20.2 | 19.989999 | 6 |
| 1740086820 | 19.95 | -0.15 | -0.75 | 20.04 | 20.04 | 19.95 | 40 |
| 1740000420 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1739914020 | 20.1 | -0.06 | -0.30 | 20.1 | 20.1 | 20.1 | 100 |
| 1739827620 | 20.16 | 0.06 | 0.30 | 20.059999 | 20.16 | 20.059999 | 317 |
| 1739568420 | 20.1 | 0.04 | 0.20 | 20.1 | 20.1 | 20.1 | 2 |
| 1739482020 | 20.059999 | 0.06 | 0.30 | 20.059999 | 20.12 | 20.059999 | 493 |
| 1739395620 | 20 | -0.08 | -0.40 | 20 | 20 | 20 | 10 |
| 1739309220 | 20.079999 | 0.18 | 0.90 | 20.079999 | 20.2 | 20.079999 | 354 |
| 1739222820 | 19.899999 | 0.06 | 0.30 | 19.899999 | 19.899999 | 19.899999 | 50 |
| 1738963620 | 19.84 | 0.3 | 1.54 | 19.77 | 19.84 | 19.77 | 115 |
| 1738877220 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1738790820 | 19.54 | 0.07 | 0.36 | 19.54 | 19.54 | 19.54 | 5 |
| 1738704420 | 19.47 | 0.02 | 0.10 | 19.39 | 19.47 | 19.39 | 391 |
| 1738618020 | 19.45 | -0.14 | -0.71 | 19.17 | 19.52 | 19.17 | 103 |
| 1738358820 | 19.59 | -0.03 | -0.15 | 19.59 | 19.59 | 19.59 | 3 |
| 1738272420 | 19.62 | -0.09 | -0.46 | 19.62 | 19.62 | 19.62 | 8 |
| 1738186020 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1738099620 | 19.71 | 0.08 | 0.41 | 19.6 | 19.71 | 19.6 | 158 |
| 1738013220 | 19.63 | -0.16 | -0.81 | 19.51 | 19.649999 | 19.51 | 432 |
| 1737754020 | 19.79 | -0.13 | -0.65 | 19.96 | 19.96 | 19.79 | 370 |
| 1737667620 | 19.92 | -1.4 | -6.57 | 21.16 | 21.16 | 19.67 | 696 |
| 1737581220 | 21.32 | 0.7 | 3.39 | 21.079999 | 21.32 | 21.079999 | 29 |
| 1737494820 | 20.62 | -0.14 | -0.67 | 20.6 | 20.62 | 20.6 | 5 |
| 1737408420 | 20.76 | -0.16 | -0.76 | 20.76 | 20.76 | 20.76 | 91 |
| 1737149220 | 20.92 | 0.32 | 1.55 | 20.739999 | 20.92 | 20.739999 | 97 |
| 1737062820 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1736976420 | 20.6 | 0.24 | 1.18 | 20.5 | 20.6 | 20.5 | 400 |
| 1736890020 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.36 | 0 |
| 1736803620 | 20.36 | 0.02 | 0.10 | 20.12 | 20.36 | 20.12 | 318 |
| 1736544420 | 20.34 | -0.32 | -1.55 | 20.34 | 20.34 | 20.34 | 35 |
| 1736458020 | 20.66 | 0.06 | 0.29 | 20.66 | 20.66 | 20.66 | 122 |
| 1736371620 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 4 |
| 1736285220 | 20.6 | 0.06 | 0.29 | 20.32 | 20.6 | 20.32 | 130 |
| 1736198820 | 20.54 | -0.1 | -0.48 | 20.64 | 20.8 | 20.54 | 10 |
| 1735939620 | 20.64 | 0.12 | 0.58 | 20.62 | 20.66 | 20.62 | 7 |
| 1735853220 | 20.52 | 0.12 | 0.59 | 20.559999 | 20.559999 | 20.46 | 227 |
| 1735594020 | 20.399999 | -0.1 | -0.49 | 20.399999 | 20.399999 | 20.399999 | 4 |
| 1735334820 | 20.5 | 0.22 | 1.08 | 20.38 | 20.5 | 20.38 | 246 |
| 1734989220 | 20.28 | 0.26 | 1.30 | 20.1 | 20.28 | 20.1 | 3 |
| 1734730020 | 20.02 | 0 | 0.00 | 20.02 | 20.02 | 20.02 | 148 |
| 1734643620 | 20.02 | 0.21 | 1.06 | 19.57 | 20.02 | 19.57 | 430 |
| 1734557220 | 19.809999 | -0.49 | -2.41 | 20.26 | 20.26 | 19.809999 | 1066 |
| 1734470820 | 20.3 | -0.3 | -1.46 | 20.46 | 20.66 | 20.26 | 527 |
| 1734384420 | 20.6 | 0.12 | 0.59 | 20.7 | 20.7 | 20.6 | 203 |
| 1734125220 | 20.48 | -0.02 | -0.10 | 20.5 | 20.5 | 20.48 | 241 |
| 1734038820 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1733952420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1733866020 | 20.5 | -0.58 | -2.75 | 20.88 | 20.88 | 20.5 | 65 |
| 1733779620 | 21.079999 | -0.34 | -1.59 | 21.02 | 21.079999 | 21 | 77 |
| 1733520420 | 21.42 | -0.26 | -1.20 | 21.9 | 21.9 | 21.42 | 107 |
| 1733434020 | 21.68 | -0.16 | -0.73 | 21.68 | 21.68 | 21.68 | 24 |
| 1733347620 | 21.84 | -0.02 | -0.09 | 22.2 | 22.2 | 21.54 | 701 |
| 1733261220 | 21.86 | -0.06 | -0.27 | 21.86 | 21.88 | 21.86 | 4503 |
| 1733174820 | 21.92 | 0.14 | 0.64 | 21.78 | 22.04 | 21.76 | 3854 |
| 1732915620 | 21.78 | 0.04 | 0.18 | 21.72 | 21.78 | 21.72 | 6 |
| 1732829220 | 21.74 | 0.06 | 0.28 | 21.86 | 21.86 | 21.74 | 941 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
