U.S. markets close in 3 hours 37 minutes

OMX Copenhagen Cap_PI (^OMXCCAPPI)

Stockholm - Stockholm Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
1,481.75+15.49 (+1.06%)
Al cierre: 05:05PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 20241,470.601,481.751,461.171,481.751,481.75-
06 may 20241,460.151,466.651,454.371,466.261,466.26-
03 may 20241,445.111,466.371,442.041,456.821,456.82-
02 may 20241,454.551,455.541,444.241,446.941,446.94-
30 abr 20241,461.231,464.651,452.571,458.091,458.09-
29 abr 20241,459.111,465.931,457.661,461.711,461.71-
26 abr 20241,432.111,456.681,432.111,453.771,453.77-
25 abr 20241,453.341,453.341,421.841,424.261,424.26-
24 abr 20241,465.041,466.711,453.141,453.141,453.14-
23 abr 20241,459.271,470.541,457.041,469.041,469.04-
22 abr 20241,445.151,457.711,445.151,455.321,455.32-
19 abr 20241,428.761,442.071,426.461,441.371,441.37-
18 abr 20241,442.331,442.331,426.741,433.501,433.50-
17 abr 20241,445.291,448.591,438.441,438.441,438.44-
16 abr 20241,446.841,448.851,436.631,442.001,442.00-
15 abr 20241,459.421,467.161,458.771,459.851,459.85-
12 abr 20241,472.041,483.021,455.931,455.941,455.94-
11 abr 20241,461.791,473.061,458.261,464.691,464.69-
10 abr 20241,473.801,476.841,453.661,463.481,463.48-
09 abr 20241,476.861,481.871,469.221,469.371,469.37-
08 abr 20241,472.261,479.841,468.681,477.841,477.84-
05 abr 20241,467.211,473.761,466.291,473.761,473.76-
04 abr 20241,482.361,487.781,479.101,482.791,482.79-
03 abr 20241,479.431,482.251,472.821,481.901,481.90-
02 abr 20241,491.571,491.571,469.461,474.491,474.49-
28 mar 20241,483.841,483.841,483.841,483.841,483.84-
27 mar 20241,488.071,488.071,479.791,483.841,483.84-
26 mar 20241,486.551,490.131,482.881,485.641,485.64-
25 mar 20241,484.671,487.691,481.611,485.571,485.57-
22 mar 20241,475.071,490.441,475.071,486.171,486.17-
21 mar 20241,491.471,492.241,473.811,483.511,483.51-
20 mar 20241,476.311,481.341,467.361,479.261,479.26-
19 mar 20241,469.521,476.451,469.161,474.611,474.61-
18 mar 20241,473.131,476.061,464.911,470.491,470.49-
15 mar 20241,480.001,482.531,471.641,471.641,471.64-
14 mar 20241,491.321,494.231,483.291,486.521,486.52-
13 mar 20241,494.111,494.111,484.991,490.321,490.32-
12 mar 20241,486.601,497.471,480.651,494.991,494.99-
11 mar 20241,491.241,493.321,481.761,485.361,485.36-
08 mar 20241,487.581,497.951,486.201,495.101,495.10-
07 mar 20241,466.971,492.311,464.881,486.371,486.37-
06 mar 20241,464.391,469.671,459.071,466.141,466.14-
05 mar 20241,476.291,476.861,464.211,464.211,464.21-
04 mar 20241,485.481,486.421,473.941,476.191,476.19-
01 mar 20241,472.761,480.341,470.571,479.951,479.95-
29 feb 20241,466.481,475.351,461.381,468.571,468.57-
28 feb 20241,461.271,469.691,460.821,461.431,461.43-
27 feb 20241,468.551,468.551,452.611,465.241,465.24-
26 feb 20241,464.151,469.581,463.451,469.091,469.09-
23 feb 20241,471.571,472.881,460.711,464.981,464.98-
22 feb 20241,476.891,477.521,462.661,470.641,470.64-
21 feb 20241,462.551,469.231,461.141,467.621,467.62-
20 feb 20241,473.101,475.621,465.101,468.641,468.64-
19 feb 2024------
16 feb 20241,476.171,476.561,467.191,474.121,474.12-
15 feb 20241,464.811,473.911,463.351,472.151,472.15-
14 feb 20241,454.341,460.461,454.341,458.321,458.32-
13 feb 20241,459.931,463.231,446.231,450.611,450.61-
12 feb 20241,465.451,467.881,460.041,462.091,462.09-
09 feb 20241,446.361,465.341,446.361,459.361,459.36-
08 feb 20241,460.021,465.651,446.361,446.361,446.36-
07 feb 20241,453.961,463.731,453.961,460.021,460.02-
06 feb 20241,441.201,457.481,441.201,453.961,453.96-
05 feb 20241,442.361,447.641,441.201,441.201,441.20-
02 feb 20241,446.041,456.241,442.361,442.361,442.36-
01 feb 20241,446.331,453.211,446.041,446.041,446.04-
31 ene 20241,442.161,452.621,436.721,446.331,446.33-
30 ene 20241,443.341,448.711,437.121,437.181,437.18-
29 ene 20241,437.501,438.861,433.391,436.511,436.51-
26 ene 20241,431.731,439.921,429.591,435.171,435.17-
25 ene 20241,425.021,435.131,423.201,433.421,433.42-
24 ene 20241,431.141,433.651,421.201,421.201,421.20-
23 ene 20241,429.861,432.301,421.431,421.431,421.43-
22 ene 20241,419.761,429.941,419.761,427.491,427.49-
19 ene 20241,430.061,431.951,411.611,413.001,413.00-
18 ene 20241,421.851,427.271,418.881,422.841,422.84-
17 ene 20241,420.241,426.181,414.301,421.081,421.08-
16 ene 20241,431.341,438.831,427.391,436.161,436.16-
15 ene 20241,456.501,456.501,436.861,441.291,441.29-
12 ene 20241,444.681,458.951,444.681,451.131,451.13-
11 ene 20241,441.521,447.571,435.011,435.011,435.01-
10 ene 20241,430.591,435.721,427.741,434.791,434.79-
09 ene 20241,431.221,437.601,426.821,435.981,435.98-
08 ene 20241,428.871,432.861,417.511,425.711,425.71-
05 ene 20241,420.341,428.571,413.291,428.421,428.42-
04 ene 20241,407.921,428.281,407.921,425.871,425.87-
03 ene 20241,412.731,413.881,397.141,401.261,401.26-
02 ene 20241,411.831,417.251,398.541,409.381,409.38-
29 dic 20231,403.691,407.571,401.861,403.401,403.40-
28 dic 20231,402.101,405.951,400.991,402.711,402.71-
27 dic 20231,391.601,402.181,391.601,396.601,396.60-
22 dic 20231,386.001,395.681,385.221,393.941,393.94-
21 dic 20231,376.321,387.571,375.961,385.891,385.89-
20 dic 20231,374.731,382.901,372.091,382.191,382.19-
19 dic 20231,369.831,377.321,369.831,372.931,372.93-
18 dic 20231,375.671,379.371,369.181,370.371,370.37-
15 dic 20231,365.401,374.061,365.311,371.861,371.86-
14 dic 20231,354.121,375.021,354.121,363.681,363.68-
13 dic 20231,326.891,336.101,326.171,336.101,336.10-
12 dic 20231,330.381,333.891,320.361,323.311,323.31-
*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...