Carlsberg A/S (CARL-A.CO)
Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
Al cierre: 05:02PM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 1,145.00 | 1,145.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,663 |
| 30 may 2024 | 1,130.00 | 1,140.00 | 1,130.00 | 1,140.00 | 1,140.00 | 545 |
| 29 may 2024 | 1,125.00 | 1,125.00 | 1,110.00 | 1,125.00 | 1,125.00 | 324 |
| 28 may 2024 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 936 |
| 27 may 2024 | 1,125.00 | 1,130.00 | 1,105.00 | 1,130.00 | 1,130.00 | 1,056 |
| 24 may 2024 | 1,110.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,110.00 | 213 |
| 23 may 2024 | 1,125.00 | 1,130.00 | 1,115.00 | 1,115.00 | 1,115.00 | 152 |
| 22 may 2024 | 1,135.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1,232 |
| 21 may 2024 | 1,120.00 | 1,135.00 | 1,115.00 | 1,135.00 | 1,135.00 | 400 |
| 17 may 2024 | 1,135.00 | 1,135.00 | 1,105.00 | 1,125.00 | 1,125.00 | 800 |
| 16 may 2024 | 1,160.00 | 1,160.00 | 1,135.00 | 1,135.00 | 1,135.00 | 553 |
| 15 may 2024 | 1,175.00 | 1,200.00 | 1,140.00 | 1,160.00 | 1,160.00 | 765 |
| 14 may 2024 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,160.00 | 338 |
| 13 may 2024 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 1,160.00 | 595 |
| 08 may 2024 | 1,180.00 | 1,230.00 | 1,175.00 | 1,180.00 | 1,180.00 | 917 |
| 07 may 2024 | 1,150.00 | 1,185.00 | 1,130.00 | 1,185.00 | 1,185.00 | 1,045 |
| 06 may 2024 | 1,205.00 | 1,205.00 | 1,145.00 | 1,145.00 | 1,145.00 | 509 |
| 03 may 2024 | 1,200.00 | 1,200.00 | 1,155.00 | 1,195.00 | 1,195.00 | 250 |
| 02 may 2024 | 1,150.00 | 1,210.00 | 1,150.00 | 1,210.00 | 1,210.00 | 523 |
| 01 may 2024 | 1,190.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,175.00 | 243 |
| 30 abr 2024 | 1,180.00 | 1,200.00 | 1,140.00 | 1,185.00 | 1,185.00 | 892 |
| 29 abr 2024 | 1,145.00 | 1,195.00 | 1,145.00 | 1,175.00 | 1,175.00 | 561 |
| 26 abr 2024 | 1,150.00 | 1,155.00 | 1,140.00 | 1,145.00 | 1,145.00 | 293 |
| 25 abr 2024 | 1,140.00 | 1,145.00 | 1,125.00 | 1,125.00 | 1,125.00 | 119 |
| 24 abr 2024 | 1,145.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 308 |
| 23 abr 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,130.00 | 879 |
| 22 abr 2024 | 1,120.00 | 1,130.00 | 1,110.00 | 1,130.00 | 1,130.00 | 410 |
| 19 abr 2024 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 1,120.00 | 156 |
| 18 abr 2024 | 1,105.00 | 1,125.00 | 1,105.00 | 1,125.00 | 1,125.00 | 306 |
| 17 abr 2024 | 1,120.00 | 1,120.00 | 1,105.00 | 1,105.00 | 1,105.00 | 110 |
| 16 abr 2024 | 1,110.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 231 |
| 15 abr 2024 | 1,115.00 | 1,125.00 | 1,110.00 | 1,115.00 | 1,115.00 | 233 |
| 12 abr 2024 | 1,130.00 | 1,130.00 | 1,110.00 | 1,125.00 | 1,125.00 | 272 |
| 11 abr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 116 |
| 10 abr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 77 |
| 09 abr 2024 | 1,150.00 | 1,150.00 | 1,125.00 | 1,140.00 | 1,140.00 | 286 |
| 08 abr 2024 | 1,150.00 | 1,150.00 | 1,115.00 | 1,150.00 | 1,150.00 | 765 |
| 05 abr 2024 | 1,125.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 299 |
| 04 abr 2024 | 1,120.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 418 |
| 03 abr 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,130.00 | 1,130.00 | 224 |
| 02 abr 2024 | 1,115.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 409 |
| 27 mar 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,115.00 | 1,115.00 | 201 |
| 26 mar 2024 | 1,105.00 | 1,110.00 | 1,085.00 | 1,100.00 | 1,100.00 | 150 |
| 25 mar 2024 | 1,100.00 | 1,110.00 | 1,080.00 | 1,110.00 | 1,110.00 | 262 |
| 22 mar 2024 | 1,090.00 | 1,110.00 | 1,070.00 | 1,085.00 | 1,085.00 | 382 |
| 21 mar 2024 | 1,105.00 | 1,105.00 | 1,085.00 | 1,100.00 | 1,100.00 | 405 |
| 20 mar 2024 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 1,090.00 | 700 |
| 19 mar 2024 | 1,105.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 229 |
| 18 mar 2024 | 1,105.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 531 |
| 15 mar 2024 | 1,120.00 | 1,125.00 | 1,105.00 | 1,110.00 | 1,110.00 | 370 |
| 14 mar 2024 | 1,100.00 | 1,125.00 | 1,090.00 | 1,110.00 | 1,110.00 | 379 |
| 13 mar 2024 | 1,100.00 | 1,105.00 | 1,080.00 | 1,105.00 | 1,105.00 | 585 |
| 12 mar 2024 | 1,125.00 | 1,140.00 | 1,095.00 | 1,095.00 | 1,095.00 | 611 |
| 12 mar 2024 | 27 Dividendo | |||||
| 11 mar 2024 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,098.00 | 427 |
| 08 mar 2024 | 1,125.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,098.00 | 712 |
| 07 mar 2024 | 1,110.00 | 1,145.00 | 1,090.00 | 1,125.00 | 1,098.00 | 471 |
| 06 mar 2024 | 1,135.00 | 1,145.00 | 1,105.00 | 1,110.00 | 1,083.36 | 501 |
| 05 mar 2024 | 1,070.00 | 1,135.00 | 1,055.00 | 1,135.00 | 1,107.76 | 1,136 |
| 04 mar 2024 | 1,120.00 | 1,135.00 | 1,065.00 | 1,065.00 | 1,039.44 | 1,377 |
| 01 mar 2024 | 1,185.00 | 1,185.00 | 1,115.00 | 1,120.00 | 1,093.12 | 1,192 |
| 29 feb 2024 | 1,165.00 | 1,180.00 | 1,100.00 | 1,180.00 | 1,151.68 | 1,954 |
| 28 feb 2024 | 1,165.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,122.40 | 313 |
| 27 feb 2024 | 1,200.00 | 1,200.00 | 1,175.00 | 1,180.00 | 1,151.68 | 445 |
| 26 feb 2024 | 1,145.00 | 1,195.00 | 1,140.00 | 1,175.00 | 1,146.80 | 296 |
| 23 feb 2024 | 1,235.00 | 1,235.00 | 1,115.00 | 1,145.00 | 1,117.52 | 659 |
| 22 feb 2024 | 1,225.00 | 1,225.00 | 1,185.00 | 1,190.00 | 1,161.44 | 383 |
| 21 feb 2024 | 1,225.00 | 1,245.00 | 1,210.00 | 1,235.00 | 1,205.36 | 189 |
| 20 feb 2024 | 1,210.00 | 1,250.00 | 1,210.00 | 1,225.00 | 1,195.60 | 563 |
| 19 feb 2024 | 1,270.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,200.48 | 734 |
| 16 feb 2024 | 1,260.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,239.52 | 216 |
| 15 feb 2024 | 1,270.00 | 1,270.00 | 1,250.00 | 1,255.00 | 1,224.88 | 611 |
| 14 feb 2024 | 1,255.00 | 1,280.00 | 1,250.00 | 1,275.00 | 1,244.40 | 151 |
| 13 feb 2024 | 1,275.00 | 1,285.00 | 1,265.00 | 1,270.00 | 1,239.52 | 302 |
| 12 feb 2024 | 1,285.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,254.16 | 182 |
| 09 feb 2024 | 1,270.00 | 1,285.00 | 1,260.00 | 1,285.00 | 1,254.16 | 265 |
| 08 feb 2024 | 1,285.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,239.52 | 356 |
| 07 feb 2024 | 1,290.00 | 1,355.00 | 1,280.00 | 1,280.00 | 1,249.28 | 1,006 |
| 06 feb 2024 | 1,270.00 | 1,325.00 | 1,270.00 | 1,290.00 | 1,259.04 | 515 |
| 05 feb 2024 | 1,280.00 | 1,300.00 | 1,260.00 | 1,265.00 | 1,234.64 | 529 |
| 02 feb 2024 | 1,255.00 | 1,265.00 | 1,255.00 | 1,265.00 | 1,234.64 | 334 |
| 01 feb 2024 | 1,290.00 | 1,325.00 | 1,255.00 | 1,255.00 | 1,224.88 | 897 |
| 31 ene 2024 | 1,250.00 | 1,295.00 | 1,250.00 | 1,290.00 | 1,259.04 | 1,580 |
| 30 ene 2024 | 1,250.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,224.88 | 349 |
| 29 ene 2024 | 1,265.00 | 1,270.00 | 1,235.00 | 1,270.00 | 1,239.52 | 591 |
| 26 ene 2024 | 1,255.00 | 1,265.00 | 1,200.00 | 1,265.00 | 1,234.64 | 309 |
| 25 ene 2024 | 1,245.00 | 1,260.00 | 1,230.00 | 1,235.00 | 1,205.36 | 260 |
| 24 ene 2024 | 1,250.00 | 1,275.00 | 1,230.00 | 1,230.00 | 1,200.48 | 402 |
| 23 ene 2024 | 1,290.00 | 1,290.00 | 1,245.00 | 1,250.00 | 1,220.00 | 281 |
| 22 ene 2024 | 1,290.00 | 1,310.00 | 1,265.00 | 1,290.00 | 1,259.04 | 1,113 |
| 19 ene 2024 | 1,270.00 | 1,300.00 | 1,260.00 | 1,285.00 | 1,254.16 | 595 |
| 18 ene 2024 | 1,290.00 | 1,290.00 | 1,235.00 | 1,270.00 | 1,239.52 | 219 |
| 17 ene 2024 | 1,285.00 | 1,290.00 | 1,230.00 | 1,265.00 | 1,234.64 | 919 |
| 16 ene 2024 | 1,255.00 | 1,290.00 | 1,255.00 | 1,285.00 | 1,254.16 | 246 |
| 15 ene 2024 | 1,260.00 | 1,295.00 | 1,240.00 | 1,295.00 | 1,263.92 | 512 |
| 12 ene 2024 | 1,270.00 | 1,270.00 | 1,230.00 | 1,245.00 | 1,215.12 | 430 |
| 11 ene 2024 | 1,240.00 | 1,275.00 | 1,225.00 | 1,230.00 | 1,200.48 | 1,269 |
| 10 ene 2024 | 1,290.00 | 1,300.00 | 1,185.00 | 1,235.00 | 1,205.36 | 2,802 |
| 09 ene 2024 | 1,260.00 | 1,310.00 | 1,250.00 | 1,305.00 | 1,273.68 | 762 |
| 08 ene 2024 | 1,300.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,229.76 | 940 |
| *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.