U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
19,991.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,044.40 -0.50 (-0.02%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,331.90 +1.10 (+0.05%)
Carlsberg A/S (0AI4.L)
LSE - LSE Precio retrasado. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 08:01AM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 860.50 | 875.00 | 859.60 | 868.00 | 868.00 | 79,957 |
| 24 jun 2024 | 860.00 | 863.00 | 846.00 | 859.14 | 859.14 | 29,082 |
| 21 jun 2024 | 927.40 | 950.40 | 857.40 | 871.91 | 871.91 | 66,879 |
| 20 jun 2024 | 943.70 | 947.00 | 939.20 | 943.70 | 943.70 | 51,268 |
| 19 jun 2024 | 946.60 | 946.20 | 938.60 | 943.80 | 943.80 | 3,557 |
| 18 jun 2024 | 934.20 | 953.00 | 937.60 | 945.22 | 945.22 | 74,262 |
| 17 jun 2024 | 940.90 | 945.40 | 931.60 | 936.65 | 936.65 | 20,960 |
| 14 jun 2024 | 945.20 | 950.40 | 934.60 | 943.35 | 943.35 | 60,083 |
| 13 jun 2024 | 955.20 | 954.60 | 939.40 | 943.01 | 943.01 | 30,137 |
| 12 jun 2024 | 957.60 | 963.80 | 956.20 | 958.36 | 958.36 | 29,612 |
| 11 jun 2024 | 957.65 | 962.00 | 950.00 | 954.54 | 954.54 | 221,281 |
| 10 jun 2024 | 959.90 | 969.60 | 954.80 | 959.80 | 959.80 | 61,803 |
| 07 jun 2024 | 969.10 | 971.60 | 961.20 | 966.49 | 966.49 | 17,853 |
| 06 jun 2024 | 955.30 | 978.00 | 935.00 | 955.00 | 955.00 | 65,345 |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 937.00 | 942.40 | 930.60 | 934.75 | 934.75 | 22,884 |
| 03 jun 2024 | 933.80 | 941.60 | 931.80 | 936.96 | 936.96 | 51,633 |
| 31 may 2024 | 932.20 | 933.20 | 921.40 | 927.44 | 927.44 | 39,457 |
| 30 may 2024 | 946.20 | 954.20 | 931.80 | 940.66 | 940.66 | 12,115 |
| 29 may 2024 | 953.60 | 955.00 | 945.60 | 947.60 | 947.60 | 79,097 |
| 28 may 2024 | 961.40 | 963.60 | 952.00 | 955.80 | 955.80 | 11,465 |
| 24 may 2024 | 946.00 | 960.40 | 942.20 | 956.20 | 956.20 | 11,557 |
| 23 may 2024 | 956.30 | 959.80 | 950.00 | 953.18 | 953.18 | 20,298 |
| 22 may 2024 | 973.95 | 974.60 | 956.20 | 963.83 | 963.83 | 5,542 |
| 21 may 2024 | 987.30 | 988.20 | 976.00 | 977.53 | 977.53 | 191,351 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 989.90 | 991.60 | 985.40 | 988.48 | 988.48 | 12,349 |
| 16 may 2024 | 979.30 | 992.20 | 973.40 | 988.69 | 988.69 | 70,490 |
| 15 may 2024 | 972.60 | 982.00 | 973.40 | 982.00 | 982.00 | 28,870 |
| 14 may 2024 | 969.00 | 973.40 | 965.40 | 970.61 | 970.61 | 40,947 |
| 13 may 2024 | 969.10 | 978.10 | 950.40 | 972.83 | 972.83 | 47,630 |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 939.80 | 966.80 | 938.80 | 956.20 | 956.20 | 23,206 |
| 07 may 2024 | 925.00 | 933.20 | 923.20 | 933.00 | 933.00 | 38,528 |
| 03 may 2024 | 925.60 | 934.20 | 927.20 | 926.30 | 926.30 | 5,047 |
| 02 may 2024 | 934.40 | 951.60 | 918.40 | 928.80 | 928.80 | 126,066 |
| 01 may 2024 | 945.30 | 944.40 | 931.60 | 939.00 | 939.00 | 2,930 |
| 30 abr 2024 | 945.40 | 953.80 | 933.80 | 943.20 | 943.20 | 22,240 |
| 29 abr 2024 | 953.30 | 963.00 | 953.00 | 957.70 | 957.70 | 151,047 |
| 26 abr 2024 | 947.90 | 957.80 | 940.72 | 954.48 | 954.48 | 60,569 |
| 25 abr 2024 | 943.70 | 948.20 | 935.00 | 936.69 | 936.69 | 33,012 |
| 24 abr 2024 | 937.00 | 943.29 | 934.20 | 943.29 | 943.29 | 42,668 |
| 23 abr 2024 | 946.70 | 951.00 | 935.20 | 938.53 | 938.53 | 51,911 |
| 22 abr 2024 | 933.90 | 947.01 | 918.60 | 944.60 | 944.60 | 66,149 |
| 19 abr 2024 | 908.20 | 929.40 | 907.93 | 927.60 | 927.60 | 107,001 |
| 18 abr 2024 | 896.20 | 903.00 | 888.00 | 899.34 | 899.34 | 80,717 |
| 17 abr 2024 | 900.30 | 905.20 | 893.00 | 897.85 | 897.85 | 131,525 |
| 16 abr 2024 | 912.80 | 913.40 | 900.00 | 906.62 | 906.62 | 273,465 |
| 15 abr 2024 | 910.90 | 919.40 | 911.00 | 917.20 | 917.20 | 24,493 |
| 12 abr 2024 | 922.20 | 923.00 | 910.80 | 911.54 | 911.54 | 15,710 |
| 11 abr 2024 | 915.00 | 926.60 | 913.00 | 921.49 | 921.49 | 23,958 |
| 10 abr 2024 | 931.90 | 933.80 | 911.80 | 917.28 | 917.28 | 40,770 |
| 09 abr 2024 | 933.20 | 940.00 | 927.51 | 934.57 | 934.57 | 41,345 |
| 08 abr 2024 | 932.00 | 938.40 | 925.40 | 933.85 | 933.85 | 99,544 |
| 05 abr 2024 | 931.00 | 940.40 | 926.40 | 934.69 | 934.69 | 43,581 |
| 04 abr 2024 | 941.20 | 957.40 | 941.20 | 945.97 | 945.97 | 82,470 |
| 03 abr 2024 | 951.40 | 952.26 | 937.80 | 943.82 | 943.82 | 27,362 |
| 02 abr 2024 | 948.40 | 960.18 | 948.60 | 960.18 | 960.18 | 55,687 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 946.10 | 950.40 | 943.41 | 943.60 | 943.60 | 39,770 |
| 26 mar 2024 | 949.10 | 953.40 | 940.40 | 947.20 | 947.20 | 24,304 |
| 25 mar 2024 | 929.30 | 955.80 | 928.60 | 950.20 | 950.20 | 113,126 |
| 22 mar 2024 | 906.40 | 928.16 | 907.60 | 927.60 | 927.60 | 47,131 |
| 21 mar 2024 | 918.00 | 918.80 | 904.80 | 908.48 | 908.48 | 37,048 |
| 20 mar 2024 | 914.40 | 920.40 | 912.60 | 915.69 | 915.69 | 56,756 |
| 19 mar 2024 | 918.50 | 921.40 | 911.60 | 917.60 | 917.60 | 27,066 |
| 18 mar 2024 | 920.40 | 926.80 | 918.20 | 919.40 | 919.40 | 115,911 |
| 15 mar 2024 | 920.40 | 925.20 | 915.40 | 923.43 | 923.43 | 23,902 |
| 14 mar 2024 | 927.40 | 935.80 | 921.00 | 922.42 | 922.42 | 30,741 |
| 13 mar 2024 | 922.90 | 927.00 | 916.40 | 925.82 | 925.82 | 43,117 |
| 12 mar 2024 | 920.20 | 929.40 | 918.00 | 925.27 | 925.27 | 30,305 |
| 12 mar 2024 | 27 Dividendo | |||||
| 11 mar 2024 | 940.80 | 951.20 | 938.60 | 940.40 | 913.40 | 39,964 |
| 08 mar 2024 | 948.10 | 948.40 | 942.20 | 942.46 | 915.40 | 10,027 |
| 07 mar 2024 | 935.40 | 946.80 | 927.60 | 946.00 | 918.84 | 139,140 |
| 06 mar 2024 | 942.20 | 944.23 | 934.00 | 936.78 | 909.89 | 28,891 |
| 05 mar 2024 | 938.60 | 943.80 | 932.80 | 940.38 | 913.38 | 87,976 |
| 04 mar 2024 | 935.00 | 941.00 | 923.15 | 929.06 | 902.39 | 404,672 |
| 01 mar 2024 | 958.60 | 965.40 | 936.78 | 956.93 | 929.46 | 52,184 |
| 29 feb 2024 | 960.50 | 967.00 | 955.80 | 960.86 | 933.27 | 228,868 |
| 28 feb 2024 | 956.70 | 962.40 | 950.00 | 961.30 | 933.70 | 356,380 |
| 27 feb 2024 | 950.50 | 958.10 | 947.20 | 956.82 | 929.34 | 96,752 |
| 26 feb 2024 | 958.30 | 961.20 | 952.00 | 954.69 | 927.28 | 205,361 |
| 23 feb 2024 | 963.60 | 961.80 | 956.20 | 960.46 | 932.88 | 46,523 |
| 22 feb 2024 | 965.80 | 970.80 | 956.00 | 962.70 | 935.06 | 197,357 |
| 21 feb 2024 | 952.70 | 961.94 | 943.00 | 953.69 | 926.31 | 78,198 |
| 20 feb 2024 | 946.90 | 952.60 | 944.20 | 951.05 | 923.74 | 146,355 |
| 19 feb 2024 | 945.10 | 952.40 | 934.00 | 947.49 | 920.29 | 47,566 |
| 16 feb 2024 | 938.10 | 948.00 | 935.40 | 942.59 | 915.52 | 118,528 |
| 15 feb 2024 | 932.20 | 934.94 | 930.00 | 932.45 | 905.68 | 49,254 |
| 14 feb 2024 | 936.40 | 938.80 | 924.94 | 937.03 | 910.12 | 112,254 |
| 13 feb 2024 | 941.40 | 944.20 | 930.40 | 936.89 | 909.99 | 86,740 |
| 12 feb 2024 | 941.50 | 947.60 | 937.60 | 943.71 | 916.61 | 51,565 |
| 09 feb 2024 | 929.10 | 946.00 | 934.40 | 940.23 | 913.23 | 85,349 |
| 08 feb 2024 | 944.60 | 947.20 | 925.80 | 935.66 | 908.80 | 110,349 |
| 07 feb 2024 | 926.20 | 954.00 | 908.80 | 941.35 | 914.32 | 783,664 |
| 06 feb 2024 | 901.60 | 908.80 | 897.80 | 904.20 | 878.24 | 96,349 |
| 05 feb 2024 | 892.80 | 902.40 | 889.20 | 900.29 | 874.44 | 52,851 |
| 02 feb 2024 | 887.10 | 898.40 | 886.00 | 890.83 | 865.26 | 16,557 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.