U.S. markets close in 3 minutes

OMX Copenhagen 25 Index (^OMXC25)

Stockholm - Stockholm Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
1,959.21+43.80 (+2.29%)
Al cierre: 04:59PM CEST
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 may 20241,963.321,970.691,957.851,961.341,961.3415,336,800
13 may 20241,958.751,961.121,948.741,959.211,959.2120,875,600
10 may 2024------
08 may 20241,929.291,934.131,921.881,931.791,931.7915,199,600
07 may 20241,906.361,924.391,892.631,924.041,924.0421,869,300
06 may 20241,891.831,898.631,883.581,896.881,896.8811,292,800
03 may 20241,871.991,900.661,865.031,887.991,887.9921,801,800
02 may 20241,900.801,903.051,877.741,881.271,881.2722,652,900
30 abr 20241,907.861,915.171,891.171,905.071,905.0713,922,800
29 abr 20241,909.171,919.651,904.131,906.471,906.479,297,500
26 abr 20241,872.041,905.991,871.691,902.641,902.6411,016,500
25 abr 20241,898.401,899.001,856.731,861.281,861.2811,166,800
24 abr 20241,918.541,918.541,898.701,898.821,898.8211,002,900
23 abr 20241,908.691,924.211,906.051,923.121,923.1210,788,300
22 abr 20241,886.741,908.491,886.471,904.901,904.9011,232,500
19 abr 20241,867.421,887.851,864.571,885.661,885.6612,780,200
18 abr 20241,884.451,885.811,863.071,872.881,872.8812,317,100
17 abr 20241,889.011,894.571,880.211,880.501,880.5010,541,500
16 abr 20241,892.531,893.961,875.961,887.161,887.1611,840,800
15 abr 20241,908.951,921.991,908.531,911.221,911.2210,493,700
12 abr 20241,919.551,937.401,905.941,905.941,905.9412,491,400
11 abr 20241,902.851,924.561,900.931,911.121,911.1214,348,800
10 abr 20241,919.281,926.991,890.891,907.761,907.7611,764,100
09 abr 20241,926.121,933.391,913.281,913.711,913.7111,399,500
08 abr 20241,916.901,930.491,913.801,927.111,927.118,687,100
05 abr 20241,913.211,922.021,909.851,922.021,922.0211,146,000
04 abr 20241,933.901,940.241,926.831,931.731,931.7311,493,600
03 abr 20241,928.811,935.431,921.481,934.441,934.4412,638,800
02 abr 20241,951.381,956.991,917.771,923.771,923.7717,618,700
28 mar 2024------
27 mar 20241,955.531,957.391,937.361,943.331,943.3310,986,600
26 mar 20241,951.721,960.261,949.311,953.771,953.7712,176,100
25 mar 20241,949.591,955.781,944.951,952.361,952.369,254,100
22 mar 20241,933.481,957.051,932.571,951.281,951.2814,262,400
21 mar 20241,951.761,956.621,928.161,944.221,944.2214,727,200
20 mar 20241,929.111,943.291,922.821,941.451,941.4511,763,800
19 mar 20241,927.351,936.091,924.381,930.731,930.7311,840,900
18 mar 20241,931.841,937.291,919.221,929.241,929.2410,556,800
15 mar 20241,945.071,946.681,927.201,927.201,927.2024,108,000
14 mar 20241,960.601,967.161,949.151,955.421,955.4211,229,200
13 mar 20241,964.741,964.841,951.221,956.601,956.6010,585,500
12 mar 20241,951.981,967.981,938.411,964.541,964.5411,191,900
11 mar 20241,957.251,961.101,944.171,949.351,949.3511,162,400
08 mar 20241,951.511,965.531,947.291,960.221,960.2213,059,100
07 mar 20241,911.451,961.501,907.221,951.121,951.1217,795,200
06 mar 20241,905.681,914.661,897.441,908.041,908.0412,469,400
05 mar 20241,928.791,929.031,904.291,904.621,904.6213,186,000
04 mar 20241,932.831,936.951,920.451,925.911,925.9113,310,500
01 mar 20241,904.601,923.551,902.371,923.281,923.2816,760,800
29 feb 20241,892.571,906.241,884.641,897.051,897.0530,120,300
28 feb 20241,888.561,900.751,884.311,885.811,885.8112,681,800
27 feb 20241,901.731,901.731,871.531,893.611,893.6112,919,300
26 feb 20241,892.071,902.951,891.731,900.281,900.28-
23 feb 20241,902.131,904.481,889.861,895.041,895.0411,315,000
22 feb 20241,906.371,909.491,888.441,900.851,900.8515,677,800
21 feb 20241,889.681,895.081,881.581,893.261,893.2613,570,400
20 feb 20241,904.931,909.951,891.421,897.291,897.2911,346,300
19 feb 2024------
16 feb 20241,905.131,907.781,892.421,905.241,905.2411,926,600
15 feb 20241,890.341,907.931,887.441,901.771,901.7712,054,600
14 feb 20241,876.871,884.431,874.861,883.771,883.7710,297,100
13 feb 20241,881.711,887.791,866.061,870.421,870.4212,995,500
12 feb 20241,897.991,901.181,883.051,886.691,886.6911,779,600
09 feb 20241,884.621,895.191,879.901,887.201,887.2013,077,800
08 feb 20241,894.331,894.751,865.391,869.481,869.4816,239,800
07 feb 20241,869.831,890.341,866.701,886.941,886.9420,795,400
06 feb 20241,878.891,880.161,858.801,869.421,869.4217,481,100
05 feb 20241,859.661,870.331,853.781,861.131,861.1318,605,800
02 feb 20241,869.401,878.681,858.361,858.361,858.3619,982,300
01 feb 20241,850.591,870.381,848.021,862.361,862.3613,942,000
31 ene 20241,851.841,868.431,839.881,856.531,856.5321,535,400
30 ene 20241,854.071,861.621,842.911,842.961,842.9613,503,500
29 ene 20241,842.351,847.261,837.441,845.381,845.3812,369,100
26 ene 20241,834.821,847.211,833.791,839.771,839.7710,248,500
25 ene 20241,829.651,838.721,825.311,837.491,837.4911,093,800
24 ene 20241,839.571,842.081,824.341,824.341,824.3410,975,700
23 ene 20241,833.791,836.801,823.681,823.681,823.6812,983,400
22 ene 20241,821.361,834.791,821.161,831.271,831.2710,230,200
19 ene 20241,837.051,841.751,813.971,816.981,816.9813,741,200
18 ene 20241,829.651,835.751,826.531,828.281,828.2812,187,400
17 ene 20241,832.391,839.051,818.931,830.441,830.4414,007,200
16 ene 20241,849.361,854.941,841.771,853.021,853.0210,757,100
15 ene 20241,878.901,880.931,857.311,861.811,861.818,049,500
12 ene 20241,868.471,884.691,868.471,874.951,874.9514,157,500
11 ene 20241,867.641,877.071,855.231,856.141,856.1414,511,800
10 ene 20241,851.211,858.991,846.111,858.731,858.7311,919,800
09 ene 20241,853.411,860.851,848.111,857.801,857.8012,379,000
08 ene 20241,845.901,854.121,833.941,846.441,846.449,669,500
05 ene 20241,834.471,848.531,826.581,847.601,847.6011,699,000
04 ene 20241,812.751,846.311,812.751,843.921,843.9214,208,200
03 ene 20241,823.061,827.031,802.461,808.741,808.7411,945,200
02 ene 20241,828.461,835.821,806.891,823.271,823.2711,065,100
29 dic 20231,820.581,827.121,818.351,821.201,821.206,981,900
28 dic 20231,819.341,826.171,818.011,820.841,820.848,159,000
27 dic 20231,803.281,820.401,802.381,811.361,811.3610,798,900
22 dic 20231,790.981,806.081,790.671,803.771,803.778,238,300
21 dic 20231,780.291,798.261,779.931,795.521,795.5210,247,600
20 dic 20231,774.231,789.851,771.881,789.161,789.1614,653,400
19 dic 20231,763.031,779.681,763.031,774.561,774.5612,649,200
18 dic 20231,770.141,774.991,761.481,764.041,764.0411,614,900
*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...