DFDS A/S (DFDS.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 04:59PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 203.80 | 204.20 | 198.10 | 198.10 | 198.10 | 171,142 |
| 13 jun 2024 | 203.80 | 204.40 | 201.20 | 201.20 | 201.20 | 104,777 |
| 12 jun 2024 | 204.00 | 206.80 | 203.20 | 204.60 | 204.60 | 130,131 |
| 11 jun 2024 | 212.60 | 212.60 | 203.20 | 204.20 | 204.20 | 300,311 |
| 10 jun 2024 | 213.20 | 215.00 | 209.80 | 213.80 | 213.80 | 128,944 |
| 07 jun 2024 | 214.60 | 215.40 | 212.20 | 212.80 | 212.80 | 90,681 |
| 06 jun 2024 | 213.40 | 216.00 | 212.80 | 213.80 | 213.80 | 85,281 |
| 04 jun 2024 | 212.80 | 214.80 | 210.40 | 210.40 | 210.40 | 102,873 |
| 03 jun 2024 | 214.20 | 216.60 | 212.60 | 212.60 | 212.60 | 103,978 |
| 31 may 2024 | 210.80 | 214.20 | 210.80 | 213.40 | 213.40 | 223,542 |
| 30 may 2024 | 211.00 | 213.60 | 210.40 | 210.80 | 210.80 | 108,811 |
| 29 may 2024 | 215.00 | 215.20 | 212.00 | 212.00 | 212.00 | 93,246 |
| 28 may 2024 | 213.60 | 217.20 | 213.60 | 215.00 | 215.00 | 171,431 |
| 27 may 2024 | 211.00 | 214.00 | 210.60 | 213.20 | 213.20 | 51,393 |
| 24 may 2024 | 209.60 | 211.40 | 209.20 | 210.60 | 210.60 | 95,668 |
| 23 may 2024 | 210.20 | 211.80 | 209.80 | 210.20 | 210.20 | 96,751 |
| 22 may 2024 | 214.00 | 214.00 | 210.20 | 210.20 | 210.20 | 122,725 |
| 21 may 2024 | 217.60 | 219.00 | 213.60 | 214.40 | 214.40 | 101,346 |
| 17 may 2024 | 216.80 | 220.20 | 216.60 | 217.60 | 217.60 | 164,698 |
| 16 may 2024 | 216.60 | 217.80 | 213.80 | 216.40 | 216.40 | 178,032 |
| 15 may 2024 | 224.00 | 224.40 | 215.20 | 216.00 | 216.00 | 257,462 |
| 14 may 2024 | 224.40 | 227.00 | 222.60 | 222.80 | 222.80 | 175,429 |
| 13 may 2024 | 225.00 | 229.60 | 220.60 | 220.80 | 220.80 | 206,542 |
| 08 may 2024 | 224.40 | 224.40 | 217.00 | 223.80 | 223.80 | 243,349 |
| 07 may 2024 | 224.60 | 230.00 | 222.40 | 230.00 | 230.00 | 205,169 |
| 06 may 2024 | 220.80 | 223.40 | 220.00 | 222.40 | 222.40 | 98,946 |
| 03 may 2024 | 219.00 | 221.80 | 217.80 | 220.60 | 220.60 | 136,650 |
| 02 may 2024 | 214.00 | 220.00 | 214.00 | 219.00 | 219.00 | 169,704 |
| 01 may 2024 | 214.60 | 214.80 | 212.20 | 212.80 | 212.80 | 50,577 |
| 30 abr 2024 | 215.00 | 215.80 | 213.40 | 214.20 | 214.20 | 76,442 |
| 29 abr 2024 | 214.20 | 215.40 | 212.20 | 215.00 | 215.00 | 56,579 |
| 26 abr 2024 | 208.00 | 215.40 | 206.80 | 213.80 | 213.80 | 196,473 |
| 25 abr 2024 | 209.20 | 210.60 | 204.40 | 204.80 | 204.80 | 73,373 |
| 24 abr 2024 | 209.60 | 210.80 | 208.60 | 209.20 | 209.20 | 49,745 |
| 23 abr 2024 | 210.20 | 210.80 | 208.00 | 209.80 | 209.80 | 55,765 |
| 22 abr 2024 | 207.00 | 210.80 | 207.00 | 210.20 | 210.20 | 71,282 |
| 19 abr 2024 | 205.20 | 206.60 | 203.20 | 206.20 | 206.20 | 101,017 |
| 18 abr 2024 | 206.60 | 207.40 | 204.80 | 206.20 | 206.20 | 43,483 |
| 17 abr 2024 | 204.60 | 209.20 | 204.60 | 207.00 | 207.00 | 80,326 |
| 16 abr 2024 | 207.20 | 207.20 | 203.60 | 204.40 | 204.40 | 86,288 |
| 15 abr 2024 | 206.00 | 211.00 | 206.00 | 207.20 | 207.20 | 88,247 |
| 12 abr 2024 | 210.00 | 210.80 | 206.20 | 206.20 | 206.20 | 89,849 |
| 11 abr 2024 | 207.40 | 210.40 | 207.40 | 208.40 | 208.40 | 78,702 |
| 10 abr 2024 | 210.00 | 211.00 | 205.60 | 206.80 | 206.80 | 74,632 |
| 09 abr 2024 | 204.00 | 209.40 | 202.40 | 207.60 | 207.60 | 123,635 |
| 08 abr 2024 | 202.80 | 204.60 | 202.20 | 203.80 | 203.80 | 62,783 |
| 05 abr 2024 | 205.00 | 205.40 | 201.00 | 202.80 | 202.80 | 93,726 |
| 04 abr 2024 | 203.40 | 207.40 | 202.60 | 207.00 | 207.00 | 136,994 |
| 03 abr 2024 | 202.40 | 204.40 | 201.60 | 203.40 | 203.40 | 83,196 |
| 02 abr 2024 | 201.00 | 204.00 | 201.00 | 202.40 | 202.40 | 72,522 |
| 27 mar 2024 | 200.20 | 201.00 | 198.70 | 200.40 | 200.40 | 67,484 |
| 26 mar 2024 | 200.80 | 201.80 | 198.10 | 200.40 | 200.40 | 79,541 |
| 25 mar 2024 | 201.60 | 202.80 | 200.40 | 201.20 | 201.20 | 36,511 |
| 22 mar 2024 | 200.80 | 204.00 | 200.20 | 201.00 | 201.00 | 128,323 |
| 21 mar 2024 | 199.40 | 201.60 | 196.70 | 200.80 | 200.80 | 108,611 |
| 20 mar 2024 | 193.50 | 196.50 | 192.50 | 196.40 | 196.40 | 109,680 |
| 19 mar 2024 | 193.20 | 195.10 | 192.20 | 193.70 | 193.70 | 145,997 |
| 18 mar 2024 | 198.20 | 198.30 | 193.60 | 193.60 | 193.60 | 201,290 |
| 18 mar 2024 | 3 Dividendo | |||||
| 15 mar 2024 | 198.00 | 199.90 | 196.80 | 199.10 | 196.10 | 220,795 |
| 14 mar 2024 | 201.20 | 201.20 | 197.80 | 198.00 | 195.02 | 164,232 |
| 13 mar 2024 | 203.00 | 204.20 | 200.60 | 201.20 | 198.17 | 80,438 |
| 12 mar 2024 | 200.60 | 203.60 | 200.40 | 202.40 | 199.35 | 91,892 |
| 11 mar 2024 | 200.80 | 201.80 | 199.90 | 200.20 | 197.18 | 95,231 |
| 08 mar 2024 | 201.20 | 203.00 | 200.20 | 202.80 | 199.74 | 102,039 |
| 07 mar 2024 | 203.20 | 203.40 | 200.40 | 202.00 | 198.96 | 78,658 |
| 06 mar 2024 | 201.20 | 204.00 | 200.00 | 203.20 | 200.14 | 67,768 |
| 05 mar 2024 | 205.00 | 206.40 | 201.20 | 201.20 | 198.17 | 84,922 |
| 04 mar 2024 | 207.20 | 209.20 | 204.80 | 206.40 | 203.29 | 98,580 |
| 01 mar 2024 | 208.20 | 209.40 | 205.80 | 207.20 | 204.08 | 89,136 |
| 29 feb 2024 | 205.40 | 209.80 | 205.40 | 208.20 | 205.06 | 115,159 |
| 28 feb 2024 | 206.80 | 207.00 | 203.60 | 206.00 | 202.90 | 76,123 |
| 27 feb 2024 | 206.20 | 207.20 | 204.80 | 206.80 | 203.68 | 98,512 |
| 26 feb 2024 | 208.20 | 208.40 | 206.20 | 206.80 | 203.68 | 96,713 |
| 23 feb 2024 | 210.20 | 211.00 | 208.00 | 209.00 | 205.85 | 121,929 |
| 22 feb 2024 | 212.80 | 214.60 | 210.40 | 210.80 | 207.62 | 85,891 |
| 21 feb 2024 | 213.00 | 213.60 | 211.40 | 213.00 | 209.79 | 71,678 |
| 20 feb 2024 | 217.40 | 217.40 | 213.00 | 213.80 | 210.58 | 100,101 |
| 19 feb 2024 | 215.00 | 217.80 | 212.60 | 217.60 | 214.32 | 98,094 |
| 16 feb 2024 | 217.60 | 218.20 | 214.20 | 214.20 | 210.97 | 135,491 |
| 15 feb 2024 | 212.00 | 218.00 | 211.00 | 217.60 | 214.32 | 142,377 |
| 14 feb 2024 | 215.00 | 216.00 | 212.00 | 212.00 | 208.81 | 85,853 |
| 13 feb 2024 | 210.00 | 217.20 | 209.80 | 215.00 | 211.76 | 176,409 |
| 12 feb 2024 | 221.00 | 222.60 | 210.00 | 210.00 | 206.84 | 357,404 |
| 09 feb 2024 | 227.80 | 233.60 | 220.60 | 220.60 | 217.28 | 234,694 |
| 08 feb 2024 | 230.00 | 230.00 | 225.00 | 226.80 | 223.38 | 104,912 |
| 07 feb 2024 | 232.60 | 232.60 | 225.60 | 229.40 | 225.94 | 69,639 |
| 06 feb 2024 | 229.60 | 232.40 | 229.20 | 232.20 | 228.70 | 51,322 |
| 05 feb 2024 | 230.60 | 232.60 | 229.20 | 229.20 | 225.75 | 39,148 |
| 02 feb 2024 | 235.00 | 235.20 | 229.80 | 230.00 | 226.53 | 84,062 |
| 01 feb 2024 | 234.00 | 237.00 | 232.40 | 234.40 | 230.87 | 53,992 |
| 31 ene 2024 | 232.00 | 235.60 | 230.80 | 234.40 | 230.87 | 59,356 |
| 30 ene 2024 | 227.40 | 232.60 | 227.40 | 231.80 | 228.31 | 62,884 |
| 29 ene 2024 | 230.80 | 230.80 | 225.40 | 226.20 | 222.79 | 50,108 |
| 26 ene 2024 | 227.60 | 229.00 | 227.00 | 228.20 | 224.76 | 68,326 |
| 25 ene 2024 | 227.80 | 229.80 | 227.40 | 227.60 | 224.17 | 36,399 |
| 24 ene 2024 | 228.60 | 230.00 | 227.00 | 227.80 | 224.37 | 60,987 |
| 23 ene 2024 | 232.80 | 234.00 | 227.40 | 227.40 | 223.97 | 81,427 |
| 22 ene 2024 | 229.60 | 235.60 | 229.60 | 232.60 | 229.10 | 73,438 |
| 19 ene 2024 | 234.00 | 235.00 | 228.80 | 228.80 | 225.35 | 74,164 |
| *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.