U.S. markets open in 7 hours 31 minutes
F S&P 500
5,526.50 -7.25 (-0.13%) F Dow Jones
39,471.00 -40.00 (-0.10%) F Nasdaq
20,008.75 -43.25 (-0.22%) E-mini Russell 2000 Index Futur
2,047.10 -1.30 (-0.06%) Petróleo
83.49 +0.11 (+0.13%) Oro
2,339.40 +0.50 (+0.02%)
Coloplast A/S (0QBO.L)
LSE - LSE Precio retrasado. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 08:02AM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 839.30 | 843.20 | 832.40 | 837.11 | 837.11 | 14,002 |
| 28 jun 2024 | 843.00 | 843.20 | 836.20 | 839.82 | 839.82 | 22,943 |
| 27 jun 2024 | 847.50 | 846.60 | 834.80 | 837.51 | 837.51 | 17,021 |
| 26 jun 2024 | 849.50 | 851.40 | 840.80 | 845.81 | 845.81 | 22,946 |
| 25 jun 2024 | 844.10 | 850.00 | 839.80 | 850.00 | 850.00 | 53,105 |
| 24 jun 2024 | 843.20 | 852.80 | 839.80 | 850.00 | 850.00 | 40,697 |
| 21 jun 2024 | 832.00 | 847.20 | 832.20 | 845.20 | 845.20 | 26,294 |
| 20 jun 2024 | 818.40 | 830.40 | 812.40 | 824.46 | 824.46 | 53,855 |
| 19 jun 2024 | 829.20 | 832.40 | 817.00 | 823.88 | 823.88 | 241,707 |
| 18 jun 2024 | 841.20 | 841.40 | 823.80 | 831.56 | 831.56 | 49,800 |
| 17 jun 2024 | 853.20 | 855.60 | 841.60 | 853.20 | 853.20 | 26,597 |
| 14 jun 2024 | 854.20 | 854.80 | 845.60 | 851.60 | 851.60 | 11,099 |
| 13 jun 2024 | 844.70 | 854.20 | 842.60 | 854.20 | 854.20 | 43,687 |
| 12 jun 2024 | 844.30 | 851.60 | 836.40 | 849.60 | 849.60 | 33,042 |
| 11 jun 2024 | 835.20 | 846.40 | 828.20 | 838.26 | 838.26 | 75,152 |
| 10 jun 2024 | 840.00 | 840.60 | 832.00 | 833.35 | 833.35 | 27,595 |
| 07 jun 2024 | 836.60 | 843.20 | 836.20 | 838.01 | 838.01 | 22,525 |
| 06 jun 2024 | 817.40 | 837.60 | 821.20 | 832.62 | 832.62 | 45,945 |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 811.50 | 826.60 | 812.60 | 819.66 | 819.66 | 5,218 |
| 03 jun 2024 | 828.20 | 827.80 | 807.00 | 812.56 | 812.56 | 56,643 |
| 31 may 2024 | 827.70 | 825.40 | 802.60 | 818.86 | 818.86 | 17,422 |
| 30 may 2024 | 825.40 | 833.60 | 818.60 | 829.75 | 829.75 | 19,222 |
| 29 may 2024 | 839.60 | 841.40 | 822.00 | 827.97 | 827.97 | 41,305 |
| 28 may 2024 | 858.70 | 855.00 | 842.40 | 842.40 | 842.40 | 23,153 |
| 24 may 2024 | 856.80 | 857.60 | 839.60 | 847.00 | 847.00 | 39,330 |
| 23 may 2024 | 876.80 | 885.80 | 859.40 | 862.84 | 862.84 | 77,645 |
| 22 may 2024 | 853.30 | 881.20 | 852.00 | 874.90 | 874.90 | 889,061 |
| 21 may 2024 | 849.60 | 858.40 | 849.60 | 854.30 | 854.30 | 60,986 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 839.20 | 854.40 | 837.40 | 850.00 | 850.00 | 40,876 |
| 16 may 2024 | 839.80 | 844.80 | 832.40 | 841.00 | 841.00 | 12,873 |
| 15 may 2024 | 837.50 | 840.60 | 827.00 | 837.40 | 837.40 | 41,810 |
| 14 may 2024 | 841.20 | 845.40 | 832.60 | 840.81 | 840.81 | 13,895 |
| 13 may 2024 | 851.20 | 853.40 | 842.40 | 845.49 | 845.49 | 9,277 |
| 13 may 2024 | 5 Dividendo | |||||
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 839.70 | 845.80 | 835.80 | 845.20 | 845.20 | 21,916 |
| 07 may 2024 | 809.30 | 842.80 | 805.60 | 840.40 | 840.40 | 14,270 |
| 03 may 2024 | 842.40 | 861.80 | 840.20 | 860.80 | 860.80 | 5,858 |
| 02 may 2024 | 844.60 | 849.40 | 839.20 | 840.00 | 840.00 | 4,812 |
| 01 may 2024 | 846.80 | 848.40 | 835.60 | 842.75 | 842.75 | 2,365 |
| 30 abr 2024 | 859.80 | 860.60 | 845.60 | 846.40 | 846.40 | 14,052 |
| 29 abr 2024 | 865.00 | 868.00 | 857.40 | 863.17 | 863.17 | 19,795 |
| 26 abr 2024 | 872.60 | 878.20 | 855.20 | 865.10 | 865.10 | 63,131 |
| 25 abr 2024 | 924.30 | 926.80 | 836.80 | 864.20 | 864.20 | 95,993 |
| 24 abr 2024 | 920.40 | 926.80 | 910.40 | 922.83 | 922.83 | 11,800 |
| 23 abr 2024 | 905.20 | 916.60 | 896.00 | 913.63 | 913.63 | 6,557 |
| 22 abr 2024 | 907.80 | 911.20 | 892.20 | 900.94 | 900.94 | 20,950 |
| 19 abr 2024 | 893.80 | 906.14 | 890.60 | 903.29 | 903.29 | 18,843 |
| 18 abr 2024 | 895.40 | 905.20 | 892.40 | 897.07 | 897.07 | 37,524 |
| 17 abr 2024 | 916.50 | 915.00 | 900.20 | 905.89 | 905.89 | 27,298 |
| 16 abr 2024 | 909.50 | 917.80 | 907.20 | 911.35 | 911.35 | 45,301 |
| 15 abr 2024 | 907.80 | 920.80 | 907.60 | 918.13 | 918.13 | 199,896 |
| 12 abr 2024 | 940.90 | 946.80 | 907.42 | 919.33 | 919.33 | 33,050 |
| 11 abr 2024 | 923.00 | 938.80 | 919.80 | 930.96 | 930.96 | 47,695 |
| 10 abr 2024 | 919.20 | 927.80 | 914.40 | 920.68 | 920.68 | 57,740 |
| 09 abr 2024 | 914.30 | 916.80 | 909.00 | 911.44 | 911.44 | 36,494 |
| 08 abr 2024 | 918.00 | 917.80 | 910.00 | 914.80 | 914.80 | 60,095 |
| 05 abr 2024 | 914.80 | 922.40 | 913.60 | 916.57 | 916.57 | 11,785 |
| 04 abr 2024 | 925.20 | 931.00 | 919.20 | 920.80 | 920.80 | 18,353 |
| 03 abr 2024 | 918.50 | 925.60 | 918.80 | 922.56 | 922.56 | 42,361 |
| 02 abr 2024 | 929.50 | 932.40 | 912.60 | 918.29 | 918.29 | 104,927 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 928.10 | 937.80 | 929.40 | 929.56 | 929.56 | 157,224 |
| 26 mar 2024 | 931.50 | 932.20 | 924.20 | 930.32 | 930.32 | 9,650 |
| 25 mar 2024 | 930.50 | 936.00 | 926.20 | 932.12 | 932.12 | 80,046 |
| 22 mar 2024 | 929.30 | 935.80 | 927.80 | 932.41 | 932.41 | 22,941 |
| 21 mar 2024 | 940.30 | 946.60 | 920.20 | 925.48 | 925.48 | 97,746 |
| 20 mar 2024 | 920.80 | 940.60 | 915.42 | 936.72 | 936.72 | 176,953 |
| 19 mar 2024 | 929.60 | 930.80 | 913.40 | 924.29 | 924.29 | 45,604 |
| 18 mar 2024 | 939.20 | 942.00 | 929.27 | 932.02 | 932.02 | 47,861 |
| 15 mar 2024 | 934.00 | 949.80 | 930.00 | 939.55 | 939.55 | 136,602 |
| 14 mar 2024 | 958.50 | 959.00 | 931.40 | 935.94 | 935.94 | 104,461 |
| 13 mar 2024 | 976.10 | 977.00 | 955.81 | 955.81 | 955.81 | 30,260 |
| 12 mar 2024 | 968.10 | 977.20 | 957.40 | 973.20 | 973.20 | 20,456 |
| 11 mar 2024 | 965.50 | 971.00 | 962.40 | 966.19 | 966.19 | 32,755 |
| 08 mar 2024 | 957.50 | 974.20 | 956.40 | 969.10 | 969.10 | 32,358 |
| 07 mar 2024 | 937.20 | 957.80 | 937.80 | 956.35 | 956.35 | 54,932 |
| 06 mar 2024 | 929.70 | 942.40 | 926.11 | 934.68 | 934.68 | 61,728 |
| 05 mar 2024 | 929.60 | 936.20 | 927.60 | 931.68 | 931.68 | 46,619 |
| 04 mar 2024 | 920.40 | 931.80 | 919.40 | 919.71 | 919.71 | 362,628 |
| 01 mar 2024 | 913.60 | 917.02 | 904.60 | 911.42 | 911.42 | 72,317 |
| 29 feb 2024 | 907.20 | 918.60 | 905.80 | 915.74 | 915.74 | 1,030,180 |
| 28 feb 2024 | 912.00 | 913.00 | 897.04 | 902.21 | 902.21 | 217,960 |
| 27 feb 2024 | 921.00 | 919.80 | 910.80 | 915.11 | 915.11 | 39,954 |
| 26 feb 2024 | 912.50 | 919.80 | 912.20 | 918.02 | 918.02 | 36,186 |
| 23 feb 2024 | 903.40 | 914.40 | 902.20 | 913.22 | 913.22 | 136,898 |
| 22 feb 2024 | 893.00 | 905.40 | 891.80 | 899.03 | 899.03 | 23,048 |
| 21 feb 2024 | 876.80 | 892.20 | 877.40 | 886.46 | 886.46 | 34,456 |
| 20 feb 2024 | 883.00 | 885.60 | 872.03 | 883.23 | 883.23 | 48,095 |
| 19 feb 2024 | 888.50 | 890.00 | 875.60 | 885.06 | 885.06 | 84,297 |
| 16 feb 2024 | 889.10 | 898.00 | 881.60 | 891.82 | 891.82 | 45,457 |
| 15 feb 2024 | 882.20 | 893.00 | 880.20 | 890.99 | 890.99 | 200,626 |
| 14 feb 2024 | 861.80 | 882.20 | 859.80 | 878.99 | 878.99 | 35,002 |
| 13 feb 2024 | 874.50 | 872.60 | 844.00 | 858.83 | 858.83 | 133,744 |
| 12 feb 2024 | 895.20 | 895.80 | 868.60 | 874.59 | 874.59 | 91,681 |
| 09 feb 2024 | 856.20 | 900.00 | 853.80 | 884.73 | 884.73 | 481,099 |
| 08 feb 2024 | 811.60 | 817.00 | 778.60 | 813.04 | 813.04 | 160,814 |
| *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.