Sydinvest Verden Etik Indeks W DKK d (0P0001JBYZ.CO)
Copenhagen - Copenhagen Precio retrasado. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
| 13 jun 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
| 12 jun 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
| 11 jun 2024 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | - |
| 10 jun 2024 | 119.34 | 119.34 | 119.34 | 119.34 | 119.34 | - |
| 07 jun 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 06 jun 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
| 04 jun 2024 | 116.73 | 116.73 | 116.73 | 116.73 | 116.73 | - |
| 03 jun 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
| 31 may 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 30 may 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
| 27 may 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
| 24 may 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
| 23 may 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 22 may 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 21 may 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 17 may 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 16 may 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
| 15 may 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
| 14 may 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 13 may 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
| 08 may 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 07 may 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
| 06 may 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| 03 may 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 02 may 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 29 abr 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
| 26 abr 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 25 abr 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 24 abr 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 23 abr 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
| 22 abr 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
| 19 abr 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 18 abr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 17 abr 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
| 16 abr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 15 abr 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 12 abr 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
| 11 abr 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
| 10 abr 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
| 09 abr 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 08 abr 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
| 05 abr 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 04 abr 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
| 03 abr 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 02 abr 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 27 mar 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
| 26 mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 25 mar 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 22 mar 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
| 21 mar 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
| 20 mar 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
| 19 mar 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 18 mar 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
| 15 mar 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
| 14 mar 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
| 13 mar 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 12 mar 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.86 | - |
| 11 mar 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 08 mar 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| 07 mar 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
| 06 mar 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| 05 mar 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
| 04 mar 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
| 01 mar 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
| 29 feb 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 28 feb 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
| 27 feb 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 26 feb 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
| 23 feb 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 22 feb 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
| 21 feb 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
| 20 feb 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 19 feb 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
| 16 feb 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
| 15 feb 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 14 feb 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
| 13 feb 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
| 12 feb 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 05 feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
| 02 feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 01 feb 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
| 31 ene 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
| 30 ene 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 109.02 | - |
| 29 ene 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 26 ene 2024 | 5.4 Dividendo | |||||
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 23 ene 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
| 22 ene 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
| 19 ene 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
| *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.